kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
8,110
JPY
-70
(-0.86%)
Dec 5, 1:28 pm JST
52.36
USD
Dec 4, 11:29 pm EST
Result
PTS
outside of trading hours
8,106
Dec 5, 1:29 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 28, 2025
10,020 JPY
52 Week Low Apr 7, 2025
1,803 JPY
Yearly High Oct 28, 2025
10,020 JPY
Yearly Low Apr 7, 2025
1,803 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,180 8,260 8,030 8,110 -70 -0.86% 198,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 8,040 8,180 7,760 8,180 +160 +2.00% 609,500
Dec 3, 2025 8,300 8,340 7,940 8,020 -160 -1.96% 641,100
Dec 2, 2025 8,750 8,790 8,160 8,180 -580 -6.62% 1,076,000
Dec 1, 2025 9,040 9,150 8,540 8,760 0 0.00% 1,187,000
Nov 28, 2025 8,400 8,830 8,290 8,760 +340 +4.04% 858,300
Nov 27, 2025 8,150 8,430 8,040 8,420 +500 +6.31% 550,100
Nov 26, 2025 7,960 8,100 7,840 7,920 +100 +1.28% 341,500
Nov 25, 2025 7,990 8,040 7,720 7,820 -50 -0.64% 345,600
Nov 21, 2025 7,750 7,980 7,710 7,870 -280 -3.44% 402,800
Nov 20, 2025 8,100 8,190 7,990 8,150 +290 +3.69% 485,400
Nov 19, 2025 7,750 7,930 7,480 7,860 +90 +1.16% 601,100
Nov 18, 2025 8,250 8,270 7,750 7,770 -570 -6.83% 697,700
Nov 17, 2025 7,950 8,420 7,860 8,340 +490 +6.24% 634,500
Nov 14, 2025 7,770 8,030 7,700 7,850 -200 -2.48% 529,000
Nov 13, 2025 8,020 8,180 7,880 8,050 +60 +0.75% 554,100
Nov 12, 2025 7,870 8,050 7,740 7,990 +130 +1.65% 497,100
Nov 11, 2025 8,030 8,030 7,720 7,860 -210 -2.60% 601,400
Nov 10, 2025 8,090 8,430 8,040 8,070 -20 -0.25% 552,800
Nov 7, 2025 8,080 8,130 7,890 8,090 -230 -2.76% 611,600
Nov 6, 2025 8,500 8,520 8,240 8,320 -60 -0.72% 573,100