kabutan

Furukawa Electric Co., Ltd.(5801) Historical

5801
TSE Prime
Furukawa Electric Co., Ltd.
9,436
JPY
-379
(-3.86%)
Dec 15, 3:30 pm JST
60.88
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
9,441
Dec 15, 11:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
11,695 JPY
52 Week Low Apr 7, 2025
3,647 JPY
Yearly High Nov 4, 2025
11,695 JPY
Yearly Low Apr 7, 2025
3,647 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 9,500 9,678 9,362 9,436 -379 -3.86% 6,563,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 9,813 10,285 9,570 9,815 +88 +0.90% 18,762,200
Dec 5, 2025 9,928 10,140 9,467 9,727 -201 -2.02% 26,337,700
Nov 28, 2025 9,165 9,939 8,888 9,928 +1,063 +11.99% 22,264,600
Nov 21, 2025 9,725 10,440 8,791 8,865 -958 -9.75% 45,518,000
Nov 14, 2025 10,495 11,080 8,929 9,823 -477 -4.63% 70,029,900
Nov 7, 2025 11,500 11,695 9,646 10,300 -700 -6.36% 20,606,700
Oct 31, 2025 9,810 11,000 9,589 11,000 +1,374 +14.27% 33,200,500
Oct 24, 2025 9,278 9,677 8,906 9,626 +534 +5.87% 33,445,100
Oct 17, 2025 9,451 9,627 8,788 9,092 -450 -4.72% 29,988,000
Oct 10, 2025 9,029 9,995 8,915 9,542 +663 +7.47% 47,356,200
Oct 3, 2025 8,891 9,360 8,634 8,879 -20 -0.22% 29,640,700
Sep 26, 2025 9,037 9,310 8,748 8,899 -58 -0.65% 21,373,200
Sep 19, 2025 9,221 9,315 8,630 8,957 -151 -1.66% 27,359,300
Sep 12, 2025 8,856 9,533 8,727 9,108 +288 +3.27% 43,497,200
Sep 5, 2025 9,074 9,088 8,325 8,820 -554 -5.91% 57,329,500
Aug 29, 2025 8,784 9,374 8,575 9,374 +893 +10.53% 59,153,800
Aug 22, 2025 8,742 9,063 8,110 8,481 -269 -3.07% 49,644,500
Aug 15, 2025 8,400 8,860 8,190 8,750 +591 +7.24% 44,031,600
Aug 8, 2025 8,591 10,015 8,086 8,159 -811 -9.04% 53,485,000
Aug 1, 2025 8,252 9,321 8,000 8,970 +820 +10.06% 29,334,800