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
May 31, 2024 2,059 2,133 1,983 2,059 +19 +0.93% 798,800
May 24, 2024 2,025 2,067 1,988 2,040 +15 +0.74% 974,400
May 17, 2024 2,086 2,125 1,974 2,025 -61 -2.92% 1,454,900
May 10, 2024 1,985 2,128 1,985 2,086 +124 +6.32% 1,383,500
May 2, 2024 2,054 2,135 1,939 1,962 -54 -2.68% 1,632,600
Apr 26, 2024 1,775 2,039 1,769 2,016 +255 +14.48% 4,818,400
Apr 19, 2024 2,375 2,378 1,666 1,761 -651 -26.99% 9,279,900
Apr 12, 2024 2,400 2,479 2,356 2,412 +39 +1.64% 1,129,800
Apr 5, 2024 2,568 2,579 2,335 2,373 -154 -6.09% 1,062,500
Mar 29, 2024 2,340 2,549 2,340 2,527 +199 +8.55% 1,185,700
Mar 22, 2024 2,198 2,353 2,165 2,328 +124 +5.63% 822,000
Mar 15, 2024 2,216 2,276 2,141 2,204 -112 -4.84% 1,153,800
Mar 8, 2024 2,226 2,409 2,149 2,316 +104 +4.70% 1,589,600
Mar 1, 2024 2,174 2,310 2,167 2,212 +37 +1.70% 1,878,900
Feb 22, 2024 2,127 2,206 2,114 2,175 +48 +2.26% 1,049,100
Feb 16, 2024 2,049 2,164 2,037 2,127 +101 +4.99% 1,134,600
Feb 9, 2024 2,090 2,140 1,995 2,026 -22 -1.07% 1,323,700
Feb 2, 2024 2,022 2,140 2,019 2,048 +26 +1.29% 1,384,500
Jan 26, 2024 2,136 2,201 2,005 2,022 -117 -5.47% 1,683,600
Jan 19, 2024 1,862 2,380 1,835 2,139 +298 +16.19% 7,215,400