kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
8,260
JPY
+80
(+0.98%)
Dec 5, 3:30 pm JST
53.43
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 8,260 -500 -5.71% 3,840,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 8,240 9,390 8,120 9,350 +1,260 +15.57% 10,478,600
Oct 17, 2025 7,810 8,360 7,230 8,090 +880 +12.21% 6,055,400
Oct 10, 2025 6,400 7,890 6,200 7,210 +1,610 +28.75% 6,417,300
Oct 3, 2025 5,760 5,760 5,290 5,600 -160 -2.78% 1,714,400
Sep 26, 2025 5,340 5,960 5,240 5,760 +420 +7.87% 2,467,800
Sep 19, 2025 5,460 5,480 5,170 5,340 -120 -2.20% 1,624,000
Sep 12, 2025 5,720 5,840 5,460 5,460 -230 -4.04% 1,705,300
Sep 5, 2025 5,650 5,810 5,290 5,690 +40 +0.71% 2,799,900
Aug 29, 2025 5,390 5,700 5,040 5,650 +460 +8.86% 3,287,900
Aug 22, 2025 5,000 5,360 4,955 5,190 +200 +4.01% 2,389,300
Aug 15, 2025 4,875 5,020 4,625 4,990 +160 +3.31% 1,909,600
Aug 8, 2025 4,255 4,905 4,240 4,830 +435 +9.90% 2,224,300
Aug 1, 2025 4,080 4,430 4,010 4,395 +305 +7.46% 1,494,500
Jul 25, 2025 4,220 4,300 4,045 4,090 -130 -3.08% 1,685,200
Jul 18, 2025 4,070 4,235 3,970 4,220 +120 +2.93% 1,688,900