kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
8,100
JPY
+280
(+3.58%)
Dec 12, 3:30 pm JST
51.99
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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 12, 2025 8,040 8,180 7,990 8,100 +280 +3.58% 306,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 7,910 7,990 7,770 7,820 -110 -1.39% 299,700
Dec 10, 2025 8,280 8,300 7,880 7,930 -280 -3.41% 384,200
Dec 9, 2025 8,310 8,330 8,130 8,210 -160 -1.91% 327,000
Dec 8, 2025 8,360 8,410 8,220 8,370 +110 +1.33% 363,900
Dec 5, 2025 8,180 8,260 8,030 8,260 +80 +0.98% 326,800
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