kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
7,060
JPY
-100
(-1.40%)
Apr 30, 11:30 am JST
44.07
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
7,060
Apr 30, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 28, 2025
10,020 JPY
52 Week Low May 7, 2025
2,416 JPY
Yearly High Jan 16, 2026
8,900 JPY
Yearly Low Mar 31, 2026
6,080 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 7,050 7,240 6,910 7,060 -20 -0.28% 895,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 7,470 7,550 6,970 7,080 -350 -4.71% 2,019,800
Apr 17, 2026 7,600 7,980 7,150 7,430 -290 -3.76% 3,112,600
Apr 10, 2026 6,750 7,790 6,600 7,720 +1,070 +16.09% 4,397,700
Apr 3, 2026 6,300 6,770 6,080 6,650 +10 +0.15% 1,558,900
Mar 27, 2026 6,550 6,930 6,320 6,640 -130 -1.92% 1,635,900
Mar 19, 2026 6,750 7,060 6,690 6,770 +20 +0.30% 1,395,200
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