kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
6,750
JPY
+10
(+0.15%)
Mar 13, 3:30 pm JST
42.34
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
6,842
Mar 13, 10:33 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
Mar 13, 2026 6,550 6,800 6,550 6,750 +10 +0.15% 262,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,420 7,040 6,140 6,750 -160 -2.32% 1,792,400
Mar 6, 2026 7,630 7,920 6,560 6,910 -1,020 -12.86% 2,905,500
Feb 27, 2026 8,200 8,250 7,800 7,930 -350 -4.23% 2,558,500
Feb 20, 2026 7,440 8,700 7,420 8,280 +990 +13.58% 3,687,100
Feb 13, 2026 7,370 7,410 6,920 7,290 +200 +2.82% 2,000,000
Feb 6, 2026 7,200 7,340 6,610 7,090 -40 -0.56% 2,862,500
Jan 30, 2026 6,910 7,320 6,760 7,130 +70 +0.99% 2,778,300
Jan 23, 2026 8,300 8,420 7,060 7,060 -1,290 -15.45% 4,296,600
Jan 16, 2026 7,950 8,900 7,620 8,350 -110 -1.30% 5,250,700
Jan 9, 2026 8,090 8,630 8,050 8,460 +480 +6.02% 2,905,300
Dec 30, 2025 7,950 8,220 7,950 7,980 +120 +1.53% 741,000
Dec 26, 2025 7,860 8,250 7,620 7,860 +150 +1.95% 2,039,600
Dec 19, 2025 7,950 8,110 7,310 7,710 -390 -4.81% 1,891,600
Dec 12, 2025 8,360 8,410 7,770 8,100 -160 -1.94% 1,681,200
Dec 5, 2025 9,040 9,150 7,760 8,260 -500 -5.71% 3,840,400
Nov 28, 2025 7,990 8,830 7,720 8,760 +890 +11.31% 2,095,500
Nov 21, 2025 7,950 8,420 7,480 7,870 +20 +0.25% 2,821,500
Nov 14, 2025 8,090 8,430 7,700 7,850 -240 -2.97% 2,734,400
Nov 7, 2025 9,060 9,070 7,890 8,090 -880 -9.81% 3,312,100
Oct 31, 2025 9,760 10,020 8,890 8,970 -380 -4.06% 7,351,700