kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
7,270
JPY
+170
(+2.39%)
Jan 29, 3:30 pm JST
47.53
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
7,261
Jan 29, 3:24 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
Jan 29, 2026 7,160 7,320 7,030 7,270 +170 +2.39% 503,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 6,900 7,150 6,890 7,100 +80 +1.14% 465,300
Jan 27, 2026 6,900 7,100 6,760 7,020 +120 +1.74% 638,700
Jan 26, 2026 6,910 7,040 6,820 6,900 -160 -2.27% 706,800
Jan 23, 2026 7,280 7,420 7,060 7,060 -310 -4.21% 1,112,600
Jan 22, 2026 7,760 7,800 7,340 7,370 -430 -5.51% 1,095,400
Jan 21, 2026 7,500 7,920 7,500 7,800 +60 +0.78% 501,700
Jan 20, 2026 8,240 8,310 7,740 7,740 -500 -6.07% 874,300
Jan 19, 2026 8,300 8,420 8,080 8,240 -110 -1.32% 712,600
Jan 16, 2026 8,800 8,900 8,290 8,350 -420 -4.79% 1,043,600
Jan 15, 2026 8,250 8,790 8,210 8,770 +480 +5.79% 1,093,700
Jan 14, 2026 8,110 8,580 7,980 8,290 +170 +2.09% 1,035,800
Jan 13, 2026 7,950 8,370 7,620 8,120 -340 -4.02% 2,077,600
Jan 9, 2026 8,480 8,500 8,250 8,460 -20 -0.24% 712,500
Jan 8, 2026 8,510 8,630 8,430 8,480 +30 +0.36% 499,300
Jan 7, 2026 8,130 8,610 8,100 8,450 +200 +2.42% 636,500
Jan 6, 2026 8,350 8,350 8,170 8,250 +50 +0.61% 468,300
Jan 5, 2026 8,090 8,370 8,050 8,200 +220 +2.76% 588,700
Dec 30, 2025 8,060 8,100 7,970 7,980 -210 -2.56% 273,900
Dec 29, 2025 7,950 8,220 7,950 8,190 +330 +4.20% 467,100
Dec 26, 2025 8,040 8,060 7,760 7,860 -160 -2.00% 378,600