kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
8,060
JPY
-40
(-0.49%)
Dec 15, 3:14 pm JST
51.97
USD
Dec 15, 1:14 am EST
Result
PTS
outside of trading hours
8,098
Dec 15, 3:13 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 15, 2025 7,950 8,100 7,880 8,060 -40 -0.49% 166,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 1,002 1,034 921 923 -95 -9.33% 263,200
Jul 22, 2020 1,020 1,059 1,000 1,018 -2 -0.20% 192,100
Jul 17, 2020 967 1,047 964 1,020 +83 +8.86% 425,700
Jul 10, 2020 1,000 1,040 937 937 -56 -5.64% 352,300
Jul 3, 2020 957 993 912 993 +22 +2.27% 395,100
Jun 26, 2020 998 998 923 971 -27 -2.71% 360,900
Jun 19, 2020 930 1,005 916 998 +72 +7.78% 351,100
Jun 12, 2020 975 1,048 901 926 -38 -3.94% 660,700
Jun 5, 2020 908 975 887 964 +62 +6.87% 416,200
May 29, 2020 810 916 810 902 +103 +12.89% 416,500
May 22, 2020 787 815 763 799 +18 +2.30% 196,900
May 15, 2020 813 857 770 781 -28 -3.46% 292,100
May 8, 2020 779 809 776 809 +30 +3.85% 111,100
May 1, 2020 780 825 767 779 -5 -0.64% 305,100
Apr 24, 2020 829 838 772 784 -57 -6.78% 424,800
Apr 17, 2020 869 881 806 841 -37 -4.21% 327,000
Apr 10, 2020 776 879 776 878 +90 +11.42% 245,400
Apr 3, 2020 819 864 777 788 -39 -4.72% 474,000
Mar 27, 2020 715 827 691 827 +115 +16.15% 631,700
Mar 19, 2020 703 763 672 712 ー ー% 551,200