kabutan

FURUNO ELECTRIC CO., LTD.(6814) Historical

6814
TSE Prime
FURUNO ELECTRIC CO., LTD.
8,090
JPY
-10
(-0.12%)
Dec 15, 3:11 pm JST
52.16
USD
Dec 15, 1:11 am EST
Result
PTS
outside of trading hours
8,081
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% 162,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 1,701 2,304 1,677 2,206 +545 +32.81% 4,106,200
Oct 11, 2024 1,713 1,717 1,656 1,661 -6 -0.36% 756,700
Oct 4, 2024 1,632 1,723 1,607 1,667 -45 -2.63% 974,900
Sep 27, 2024 1,685 1,718 1,624 1,712 +62 +3.76% 644,500
Sep 20, 2024 1,610 1,674 1,546 1,650 +38 +2.36% 602,100
Sep 13, 2024 1,617 1,669 1,573 1,612 -45 -2.72% 817,500
Sep 6, 2024 1,804 1,814 1,642 1,657 -116 -6.54% 949,500
Aug 30, 2024 1,758 1,786 1,672 1,773 -21 -1.17% 1,271,600
Aug 23, 2024 1,827 1,870 1,752 1,794 -72 -3.86% 812,100
Aug 16, 2024 1,670 1,912 1,637 1,866 +216 +13.09% 1,249,800
Aug 9, 2024 1,585 1,679 1,350 1,650 -95 -5.44% 2,018,100
Aug 2, 2024 1,910 2,003 1,745 1,745 -139 -7.38% 1,486,900
Jul 26, 2024 2,100 2,115 1,857 1,884 -220 -10.46% 1,803,000
Jul 19, 2024 2,430 2,482 2,048 2,104 -298 -12.41% 3,418,000
Jul 12, 2024 2,261 2,440 2,236 2,402 +153 +6.80% 1,412,800
Jul 5, 2024 2,126 2,320 2,105 2,249 +161 +7.71% 1,510,800
Jun 28, 2024 2,003 2,119 2,003 2,088 +107 +5.40% 709,900
Jun 21, 2024 2,055 2,068 1,980 1,981 -103 -4.94% 997,400
Jun 14, 2024 2,046 2,124 1,982 2,084 +38 +1.86% 1,046,700
Jun 7, 2024 2,060 2,163 2,004 2,046 -13 -0.63% 1,034,000