kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
8,090
JPY
-10
(-0.12%)
Dec 15, 3:10 pm JST
52.16
USD
Dec 15, 1:10 am EST
Result
PTS
outside of trading hours
8,077
Dec 15, 3:10 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 8,090 -10 -0.12% 162,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 2,265 2,599 2,265 2,475 +241 +10.79% 3,053,900
Feb 28, 2025 2,224 2,272 2,173 2,234 -40 -1.76% 2,125,100
Feb 21, 2025 2,395 2,414 2,255 2,274 -136 -5.64% 1,793,600
Feb 14, 2025 2,415 2,498 2,391 2,410 -25 -1.03% 1,149,300
Feb 7, 2025 2,630 2,658 2,410 2,435 -218 -8.22% 2,073,400
Jan 31, 2025 2,745 2,754 2,602 2,653 -119 -4.29% 1,932,700
Jan 24, 2025 2,900 3,040 2,700 2,772 -128 -4.41% 2,481,500
Jan 17, 2025 2,476 2,944 2,460 2,900 +449 +18.32% 6,595,400
Jan 10, 2025 2,695 2,695 2,446 2,451 -234 -8.72% 1,328,800
Dec 30, 2024 2,715 2,720 2,655 2,685 -16 -0.59% 181,200
Dec 27, 2024 2,700 2,743 2,620 2,701 +59 +2.23% 890,600
Dec 20, 2024 2,800 2,802 2,606 2,642 -123 -4.45% 964,800
Dec 13, 2024 2,563 2,782 2,556 2,765 +213 +8.35% 1,344,700
Dec 6, 2024 2,551 2,624 2,530 2,552 -16 -0.62% 810,300
Nov 29, 2024 2,745 2,764 2,476 2,568 -171 -6.24% 1,629,500
Nov 22, 2024 2,730 2,867 2,661 2,739 -10 -0.36% 1,569,100
Nov 15, 2024 2,657 2,788 2,651 2,749 +140 +5.37% 1,324,200
Nov 8, 2024 2,466 2,699 2,443 2,609 +167 +6.84% 1,475,000
Nov 1, 2024 2,388 2,536 2,385 2,442 +64 +2.69% 2,066,100
Oct 25, 2024 2,206 2,469 2,206 2,378 +172 +7.80% 3,769,500