Furukawa Electric Co., Ltd. 5801
TSE · Japan · Producer Manufacturing
¥4,113.00+257.00 (+6.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,113.00 | +6.66% | ¥3,881.00 | ¥4,117.00 | ¥3,837.00 | 23.44M |
| 2026-09-30 | ¥3,856.00 | +4.67% | ¥3,795.00 | ¥3,879.00 | ¥3,742.00 | 18.58M |
| 2026-09-29 | ¥3,684.00 | -2.67% | ¥3,740.00 | ¥3,818.00 | ¥3,642.00 | 17.74M |
| 2026-09-28 | ¥3,785.00 | -1.07% | ¥3,840.00 | ¥3,877.00 | ¥3,762.00 |
| 15.36M |
| 2026-09-25 | ¥3,826.00 | +0.50% | ¥3,844.00 | ¥3,947.00 | ¥3,773.00 | 19.07M |
| 2026-09-24 | ¥3,807.00 | -2.41% | ¥3,931.00 | ¥3,983.00 | ¥3,806.00 | 19.86M |
| 2026-09-18 | ¥3,901.00 | +3.67% | ¥3,855.00 | ¥3,928.00 | ¥3,757.00 | 21.05M |
| 2026-09-17 | ¥3,763.00 | -1.29% | ¥3,952.00 | ¥4,002.00 | ¥3,721.00 | 23.26M |
| 2026-09-16 | ¥3,812.00 | +2.50% | ¥3,693.00 | ¥3,825.00 | ¥3,670.00 | 17.12M |
| 2026-09-15 | ¥3,719.00 | -3.28% | ¥3,721.00 | ¥3,828.00 | ¥3,661.00 | 22.96M |
| 2026-09-14 | ¥3,845.00 | -3.42% | ¥3,730.00 | ¥3,920.00 | ¥3,667.00 | 22.80M |
| 2026-09-11 | ¥3,981.00 | -1.07% | ¥3,954.00 | ¥4,078.00 | ¥3,901.00 | 23.24M |
| 2026-09-10 | ¥4,024.00 | -2.54% | ¥4,012.00 | ¥4,047.00 | ¥3,863.00 | 21.60M |
| 2026-09-09 | ¥4,129.00 | +12.63% | ¥3,946.00 | ¥4,196.00 | ¥3,931.00 | 37.14M |
| 2026-09-08 | ¥3,666.00 | -4.53% | ¥3,820.00 | ¥3,931.00 | ¥3,666.00 | 16.02M |
| 2026-09-07 | ¥3,840.00 | -0.10% | ¥4,000.00 | ¥4,003.00 | ¥3,799.00 | 19.93M |
| 2026-09-04 | ¥3,844.00 | +6.39% | ¥3,683.00 | ¥3,867.00 | ¥3,646.00 | 20.44M |
| 2026-09-03 | ¥3,613.00 | -3.70% | ¥3,779.00 | ¥3,790.00 | ¥3,596.00 | 15.66M |
| 2026-09-02 | ¥3,752.00 | -2.75% | ¥3,852.00 | ¥3,868.00 | ¥3,710.00 | 17.62M |
| 2026-09-01 | ¥3,858.00 | -4.03% | ¥3,950.00 | ¥3,992.00 | ¥3,808.00 | 20.98M |
| 2026-08-31 | ¥4,020.00 | +3.00% | ¥3,720.00 | ¥4,025.00 | ¥3,697.00 | 22.03M |
| 2026-08-28 | ¥3,903.00 | -4.55% | ¥4,019.00 | ¥4,072.00 | ¥3,883.00 | 22.93M |
| 2026-08-27 | ¥4,089.00 | +4.71% | ¥4,097.00 | ¥4,120.00 | ¥3,894.00 | 27.68M |
| 2026-08-26 | ¥3,905.00 | -2.38% | ¥3,930.00 | ¥3,950.00 | ¥3,816.00 | 25.68M |
| 2026-08-25 | ¥4,000.00 | +10.34% | ¥3,621.00 | ¥4,000.00 | ¥3,601.00 | 41.47M |
| 2026-08-24 | ¥3,625.00 | -5.06% | ¥3,769.00 | ¥3,859.00 | ¥3,585.00 | 23.54M |
| 2026-08-21 | ¥3,818.00 | -1.19% | ¥3,752.00 | ¥3,929.00 | ¥3,752.00 | 21.89M |
| 2026-08-20 | ¥3,864.00 | +2.49% | ¥3,771.00 | ¥3,911.00 | ¥3,680.00 | 26.32M |
| 2026-08-19 | ¥3,770.00 | -13.69% | ¥4,088.00 | ¥4,113.00 | ¥3,755.00 | 41.17M |
| 2026-08-18 | ¥4,368.00 | +1.63% | ¥4,288.00 | ¥4,632.00 | ¥4,236.00 | 43.30M |
| 2026-08-17 | ¥4,298.00 | +5.94% | ¥4,170.00 | ¥4,300.00 | ¥4,024.00 | 26.96M |
| 2026-08-14 | ¥4,057.00 | -1.31% | ¥4,108.00 | ¥4,157.00 | ¥3,989.00 | 25.97M |
| 2026-08-13 | ¥4,111.00 | -2.63% | ¥4,250.00 | ¥4,335.00 | ¥4,095.00 | 38.20M |
| 2026-08-12 | ¥4,222.00 | +6.83% | ¥3,812.00 | ¥4,234.00 | ¥3,768.00 | 37.12M |
| 2026-08-10 | ¥3,952.00 | +2.49% | ¥3,926.00 | ¥4,251.00 | ¥3,907.00 | 45.99M |
| 2026-08-07 | ¥3,856.00 | -1.36% | ¥3,979.00 | ¥4,068.00 | ¥3,588.00 | 63.62M |
| 2026-08-06 | ¥3,909.00 | -0.26% | ¥3,781.00 | ¥4,085.00 | ¥3,436.00 | 72.35M |
| 2026-08-05 | ¥3,919.00 | +9.90% | ¥3,846.00 | ¥3,976.00 | ¥3,781.00 | 28.89M |
| 2026-08-04 | ¥3,566.00 | +11.44% | ¥3,250.00 | ¥3,585.00 | ¥3,205.00 | 30.26M |
| 2026-08-03 | ¥3,200.00 | +1.75% | ¥2,935.00 | ¥3,233.00 | ¥2,929.50 | 15.71M |
| 2026-07-31 | ¥3,145.00 | +13.23% | ¥3,168.00 | ¥3,278.00 | ¥3,095.00 | 39.34M |
| 2026-07-30 | ¥2,777.50 | +0.18% | ¥2,762.00 | ¥2,930.50 | ¥2,678.00 | 16.87M |
| 2026-07-29 | ¥2,772.50 | -7.83% | ¥3,009.00 | ¥3,048.00 | ¥2,646.00 | 22.15M |
| 2026-07-28 | ¥3,008.00 | -8.21% | ¥3,100.00 | ¥3,131.00 | ¥2,928.00 | 19.01M |
| 2026-07-27 | ¥3,277.00 | -3.28% | ¥3,350.00 | ¥3,391.00 | ¥3,170.00 | 10.70M |
| 2026-07-24 | ¥3,388.00 | -3.56% | ¥3,450.00 | ¥3,469.00 | ¥3,340.00 | 10.76M |
| 2026-07-23 | ¥3,513.00 | -0.34% | ¥3,621.00 | ¥3,675.00 | ¥3,460.00 | 10.40M |
| 2026-07-22 | ¥3,525.00 | +3.10% | ¥3,699.00 | ¥3,725.00 | ¥3,518.00 | 17.37M |
| 2026-07-21 | ¥3,419.00 | +4.81% | ¥3,332.00 | ¥3,429.00 | ¥3,208.00 | 15.27M |
| 2026-07-17 | ¥3,262.00 | -6.10% | ¥3,301.00 | ¥3,309.00 | ¥3,079.00 | 23.58M |
| 2026-07-16 | ¥3,474.00 | -7.75% | ¥3,595.00 | ¥3,600.00 | ¥3,455.00 | 15.72M |
| 2026-07-15 | ¥3,766.00 | +6.99% | ¥3,679.00 | ¥3,793.00 | ¥3,550.00 | 16.57M |
| 2026-07-14 | ¥3,520.00 | -1.92% | ¥3,500.00 | ¥3,568.00 | ¥3,357.00 | 20.12M |
| 2026-07-13 | ¥3,589.00 | -3.65% | ¥3,697.00 | ¥3,933.00 | ¥3,566.00 | 16.35M |
| 2026-07-10 | ¥3,725.00 | +5.14% | ¥3,730.00 | ¥3,846.00 | ¥3,719.00 | 16.90M |
| 2026-07-09 | ¥3,543.00 | +0.06% | ¥3,611.00 | ¥3,687.00 | ¥3,507.00 | 15.75M |
| 2026-07-08 | ¥3,541.00 | -3.62% | ¥3,534.00 | ¥3,720.00 | ¥3,442.00 | 19.41M |
| 2026-07-07 | ¥3,674.00 | -5.50% | ¥3,860.00 | ¥3,900.00 | ¥3,656.00 | 15.86M |
| 2026-07-06 | ¥3,888.00 | -2.80% | ¥3,880.00 | ¥3,998.00 | ¥3,793.00 | 18.64M |
| 2026-07-03 | ¥4,000.00 | +0.60% | ¥3,880.00 | ¥4,015.00 | ¥3,711.00 | 23.59M |
| 2026-07-02 | ¥3,976.00 | -8.62% | ¥4,225.00 | ¥4,225.00 | ¥3,925.00 | 26.55M |
| 2026-07-01 | ¥4,351.00 | -8.01% | ¥4,870.00 | ¥4,870.00 | ¥4,218.00 | 28.13M |
| 2026-06-30 | ¥4,730.00 | +7.04% | ¥4,750.00 | ¥4,829.00 | ¥4,589.00 | 20.06M |
| 2026-06-29 | ¥4,419.00 | -2.41% | ¥4,532.00 | ¥4,545.00 | ¥4,254.00 | 14.92M |
| 2026-06-26 | ¥4,528.00 | -9.29% | ¥4,905.00 | ¥4,917.00 | ¥4,462.00 | 29.92M |
| 2026-06-25 | ¥4,992.00 | +3.94% | ¥5,000.00 | ¥5,050.00 | ¥4,798.00 | 32.97M |
| 2026-06-24 | ¥4,803.00 | -1.98% | ¥4,900.00 | ¥4,946.00 | ¥4,600.00 | 40.85M |
| 2026-06-23 | ¥4,900.00 | -15.52% | ¥5,800.00 | ¥5,824.00 | ¥4,848.00 | 64.96M |
| 2026-06-22 | ¥5,800.00 | +8.70% | ¥5,450.00 | ¥5,879.00 | ¥5,428.00 | 61.08M |
| 2026-06-19 | ¥5,336.00 | +15.10% | ¥5,336.00 | ¥5,336.00 | ¥5,276.00 | 14.55M |
| 2026-06-18 | ¥4,636.00 | -2.28% | ¥4,812.00 | ¥4,899.00 | ¥4,629.00 | 27.00M |
| 2026-06-17 | ¥4,744.00 | +2.84% | ¥4,490.00 | ¥4,766.00 | ¥4,490.00 | 26.75M |
| 2026-06-16 | ¥4,613.00 | +4.91% | ¥4,500.00 | ¥4,831.00 | ¥4,358.00 | 42.07M |
| 2026-06-15 | ¥4,397.00 | +4.47% | ¥4,480.00 | ¥4,570.00 | ¥4,397.00 | 23.31M |
| 2026-06-12 | ¥4,209.00 | +3.21% | ¥4,325.00 | ¥4,378.00 | ¥4,087.00 | 35.08M |
| 2026-06-11 | ¥4,078.00 | -0.63% | ¥3,835.00 | ¥4,146.00 | ¥3,808.00 | 33.75M |
| 2026-06-10 | ¥4,104.00 | -11.74% | ¥4,440.00 | ¥4,447.00 | ¥4,022.00 | 41.82M |
| 2026-06-09 | ¥4,650.00 | +2.74% | ¥4,596.00 | ¥4,685.00 | ¥4,491.00 | 32.84M |
| 2026-06-08 | ¥4,526.00 | -7.73% | ¥4,485.00 | ¥4,590.00 | ¥4,360.00 | 32.08M |
| 2026-06-05 | ¥4,905.00 | -4.01% | ¥4,960.00 | ¥5,114.00 | ¥4,812.00 | 34.20M |
| 2026-06-04 | ¥5,110.00 | -3.77% | ¥5,299.00 | ¥5,344.00 | ¥5,005.00 | 30.08M |
| 2026-06-03 | ¥5,310.00 | +4.30% | ¥5,500.00 | ¥5,612.00 | ¥5,272.00 | 47.86M |
| 2026-06-02 | ¥5,091.00 | -2.34% | ¥5,114.00 | ¥5,245.00 | ¥4,802.00 | 44.60M |
| 2026-06-01 | ¥5,213.00 | +0.13% | ¥5,202.00 | ¥5,466.00 | ¥5,136.00 | 37.87M |
| 2026-05-29 | ¥5,206.00 | +0.12% | ¥5,240.00 | ¥5,245.00 | ¥4,915.00 | 85.10M |
| 2026-05-28 | ¥5,200.00 | -7.32% | ¥5,411.00 | ¥5,535.00 | ¥5,065.00 | 52.29M |
| 2026-05-27 | ¥5,611.00 | -6.70% | ¥6,103.00 | ¥6,241.00 | ¥5,557.00 | 46.60M |
| 2026-05-26 | ¥6,014.00 | +3.55% | ¥5,735.00 | ¥6,105.00 | ¥5,620.00 | 48.24M |
| 2026-05-25 | ¥5,808.00 | +8.26% | ¥5,648.00 | ¥5,933.00 | ¥5,592.00 | 42.15M |
| 2026-05-22 | ¥5,365.00 | +8.87% | ¥5,102.00 | ¥5,435.00 | ¥5,101.00 | 43.81M |