kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
8,100
JPY
-80
(-0.98%)
Dec 5, 1:27 pm JST
52.29
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
8,122
Dec 5, 1:27 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,040 9,150 7,760 8,100 -660 -7.53% 3,711,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 8,760 +11.31% 8,287 2,095,500 127,800 1,038,900 8.13
Nov 21, 2025 7,870 +0.25% 7,976 2,821,500 111,700 1,004,700 8.99
Nov 14, 2025 7,850 -2.97% 7,977 2,734,400 145,100 1,013,900 6.99
Nov 7, 2025 8,090 -9.81% 8,402 3,312,100 152,500 952,000 6.24
Oct 31, 2025 8,970 -4.06% 9,506 7,351,700 210,300 1,012,000 4.81
Oct 24, 2025 9,350 +15.57% 8,983 10,478,600 237,300 1,027,700 4.33
Oct 17, 2025 8,090 +12.21% 7,821 6,055,400 197,500 707,500 3.58
Oct 10, 2025 7,210 +28.75% 7,223 6,417,300 227,700 581,700 2.55
Oct 3, 2025 5,600 -2.78% 5,545 1,714,400 110,800 363,500 3.28
Sep 26, 2025 5,760 +7.87% 5,724 2,467,800 119,400 367,000 3.07
Sep 19, 2025 5,340 -2.20% 5,315 1,624,000 108,800 350,900 3.23
Sep 12, 2025 5,460 -4.04% 5,641 1,705,300 112,000 384,800 3.44
Sep 5, 2025 5,690 +0.71% 5,578 2,799,900 113,400 410,400 3.62
Aug 29, 2025 5,650 +8.86% 5,346 3,287,900 150,100 409,700 2.73
Aug 22, 2025 5,190 +4.01% 5,192 2,389,300 116,600 442,900 3.80
Aug 15, 2025 4,990 +3.31% 4,790 1,909,600 148,700 431,000 2.90
Aug 8, 2025 4,830 +9.90% 4,653 2,224,300 194,000 667,300 3.44
Aug 1, 2025 4,395 +7.46% 4,248 1,494,500 197,900 657,800 3.32
Jul 25, 2025 4,090 -3.08% 4,153 1,685,200 199,600 697,600 3.49
Jul 18, 2025 4,220 +2.93% 4,098 1,688,900 227,400 820,300 3.61