FURUNO ELECTRIC CO., LTD.(6814) Historical

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
Jan 29, 2026	6,910	7,320	6,760	7,270	+210	+2.97%	2,314,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	7,060	-15.45%	7,643	4,296,600	73,000	1,518,900	20.81
Jan 16, 2026	8,350	-1.30%	8,305	5,250,700	52,900	1,181,200	22.33
Jan 9, 2026	8,460	+6.02%	8,369	2,905,300	59,300	1,228,100	20.71
Dec 30, 2025	7,980	+1.53%	8,083	741,000	ー	ー	ー
Dec 26, 2025	7,860	+1.95%	7,933	2,039,600	62,000	1,165,700	18.80
Dec 19, 2025	7,710	-4.81%	7,648	1,891,600	75,500	1,150,400	15.24
Dec 12, 2025	8,100	-1.94%	8,103	1,681,200	87,800	1,127,200	12.84
Dec 5, 2025	8,260	-5.71%	8,382	3,840,400	106,100	1,137,400	10.72
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