Furuno Electric Co., Ltd. 6814
TSE · Japan · Electronic Technology
¥7,900.00+40.00 (+0.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥7,900.00 | +0.51% | ¥7,800.00 | ¥7,970.00 | ¥7,770.00 | 289.80K |
| 2026-10-01 | ¥7,860.00 | +3.01% | ¥7,700.00 | ¥7,900.00 | ¥7,580.00 | 324.40K |
| 2026-09-30 | ¥7,630.00 | +1.33% | ¥7,600.00 | ¥7,690.00 | ¥7,480.00 | 215.60K |
| 2026-09-29 | ¥7,530.00 | -1.31% | ¥7,600.00 | ¥7,640.00 | ¥7,410.00 | 225.30K |
| 2026-09-28 | ¥7,630.00 | -1.04% | ¥7,770.00 | ¥7,780.00 | ¥7,630.00 | 205.40K |
| 2026-09-25 | ¥7,710.00 | +1.58% | ¥7,640.00 | ¥7,880.00 | ¥7,620.00 | 271.00K |
| 2026-09-24 | ¥7,590.00 | -0.65% | ¥7,750.00 | ¥7,770.00 | ¥7,560.00 | 173.60K |
| 2026-09-18 | ¥7,640.00 | +1.46% | ¥7,650.00 | ¥7,690.00 | ¥7,500.00 | 257.30K |
| 2026-09-17 | ¥7,530.00 | +5.31% | ¥7,240.00 | ¥7,610.00 | ¥7,230.00 | 319.80K |
| 2026-09-16 | ¥7,150.00 | +1.71% | ¥7,000.00 | ¥7,200.00 | ¥6,990.00 | 151.50K |
| 2026-09-15 | ¥7,030.00 | -1.82% | ¥7,070.00 | ¥7,210.00 | ¥6,970.00 | 270.70K |
| 2026-09-14 | ¥7,160.00 | +0.85% | ¥7,000.00 | ¥7,210.00 | ¥6,920.00 | 144.70K |
| 2026-09-11 | ¥7,100.00 | -2.20% | ¥7,120.00 | ¥7,200.00 | ¥7,020.00 | 235.20K |
| 2026-09-10 | ¥7,260.00 | -2.94% | ¥7,550.00 | ¥7,570.00 | ¥7,200.00 | 235.60K |
| 2026-09-09 | ¥7,480.00 | -1.45% | ¥7,590.00 | ¥7,670.00 | ¥7,470.00 | 205.20K |
| 2026-09-08 | ¥7,590.00 | -5.24% | ¥8,000.00 | ¥8,010.00 | ¥7,590.00 | 245.30K |
| 2026-09-07 | ¥8,010.00 | +3.62% | ¥7,750.00 | ¥8,060.00 | ¥7,750.00 | 324.80K |
| 2026-09-04 | ¥7,730.00 | +3.20% | ¥7,480.00 | ¥7,790.00 | ¥7,440.00 | 326.00K |
| 2026-09-03 | ¥7,490.00 | -2.09% | ¥7,650.00 | ¥7,680.00 | ¥7,440.00 | 269.60K |
| 2026-09-02 | ¥7,650.00 | -0.52% | ¥7,460.00 | ¥7,730.00 | ¥7,400.00 | 343.70K |
| 2026-09-01 | ¥7,690.00 | +1.45% | ¥7,540.00 | ¥7,700.00 | ¥7,460.00 | 216.80K |
| 2026-08-31 | ¥7,580.00 | -2.07% | ¥7,600.00 | ¥7,640.00 | ¥7,490.00 | 232.00K |
| 2026-08-28 | ¥7,740.00 | 0.00% | ¥7,670.00 | ¥7,850.00 | ¥7,650.00 | 219.60K |
| 2026-08-27 | ¥7,740.00 | +0.26% | ¥7,800.00 | ¥7,810.00 | ¥7,680.00 | 439.30K |
| 2026-08-26 | ¥7,720.00 | +0.92% | ¥7,680.00 | ¥7,770.00 | ¥7,590.00 | 158.40K |
| 2026-08-25 | ¥7,650.00 | +0.26% | ¥7,560.00 | ¥7,730.00 | ¥7,530.00 | 146.70K |
| 2026-08-24 | ¥7,630.00 | +0.79% | ¥7,530.00 | ¥7,740.00 | ¥7,490.00 | 172.80K |
| 2026-08-21 | ¥7,570.00 | -2.45% | ¥7,610.00 | ¥7,630.00 | ¥7,370.00 | 310.70K |
| 2026-08-20 | ¥7,760.00 | +2.24% | ¥7,690.00 | ¥8,090.00 | ¥7,680.00 | 254.30K |
| 2026-08-19 | ¥7,590.00 | -5.83% | ¥7,880.00 | ¥7,890.00 | ¥7,580.00 | 344.00K |
| 2026-08-18 | ¥8,060.00 | +1.77% | ¥8,000.00 | ¥8,120.00 | ¥7,920.00 | 316.60K |
| 2026-08-17 | ¥7,920.00 | +0.51% | ¥7,890.00 | ¥8,090.00 | ¥7,870.00 | 277.30K |
| 2026-08-14 | ¥7,880.00 | +1.94% | ¥7,760.00 | ¥7,930.00 | ¥7,730.00 | 207.40K |
| 2026-08-13 | ¥7,730.00 | +0.78% | ¥7,670.00 | ¥7,840.00 | ¥7,630.00 | 209.30K |
| 2026-08-12 | ¥7,670.00 | -2.29% | ¥7,830.00 | ¥7,880.00 | ¥7,580.00 | 237.50K |
| 2026-08-10 | ¥7,850.00 | +1.82% | ¥7,720.00 | ¥7,990.00 | ¥7,670.00 | 223.90K |
| 2026-08-07 | ¥7,710.00 | -2.53% | ¥7,860.00 | ¥7,940.00 | ¥7,590.00 | 305.50K |
| 2026-08-06 | ¥7,910.00 | +0.25% | ¥7,750.00 | ¥8,000.00 | ¥7,730.00 | 394.40K |
| 2026-08-05 | ¥7,890.00 | +6.77% | ¥7,460.00 | ¥7,930.00 | ¥7,450.00 | 674.20K |
| 2026-08-04 | ¥7,390.00 | +3.79% | ¥7,200.00 | ¥7,400.00 | ¥7,170.00 | 414.70K |
| 2026-08-03 | ¥7,120.00 | -1.52% | ¥7,080.00 | ¥7,180.00 | ¥6,800.00 | 416.00K |
| 2026-07-31 | ¥7,230.00 | +2.55% | ¥7,240.00 | ¥7,310.00 | ¥6,960.00 | 400.20K |
| 2026-07-30 | ¥7,050.00 | +1.29% | ¥6,960.00 | ¥7,130.00 | ¥6,850.00 | 377.70K |
| 2026-07-29 | ¥6,960.00 | -4.92% | ¥7,320.00 | ¥7,390.00 | ¥6,840.00 | 570.20K |
| 2026-07-28 | ¥7,320.00 | -4.19% | ¥7,530.00 | ¥7,580.00 | ¥7,210.00 | 635.80K |
| 2026-07-27 | ¥7,640.00 | +2.96% | ¥7,540.00 | ¥7,800.00 | ¥7,470.00 | 572.80K |
| 2026-07-24 | ¥7,420.00 | +1.09% | ¥7,280.00 | ¥7,470.00 | ¥7,240.00 | 324.90K |
| 2026-07-23 | ¥7,340.00 | -1.74% | ¥7,420.00 | ¥7,460.00 | ¥7,240.00 | 323.60K |
| 2026-07-22 | ¥7,470.00 | +2.47% | ¥7,260.00 | ¥7,760.00 | ¥7,200.00 | 698.40K |
| 2026-07-21 | ¥7,290.00 | +2.68% | ¥7,080.00 | ¥7,360.00 | ¥6,820.00 | 495.40K |
| 2026-07-17 | ¥7,100.00 | -1.66% | ¥7,120.00 | ¥7,210.00 | ¥6,780.00 | 531.90K |
| 2026-07-16 | ¥7,220.00 | -4.12% | ¥7,480.00 | ¥7,510.00 | ¥7,170.00 | 390.50K |
| 2026-07-15 | ¥7,530.00 | +4.29% | ¥7,340.00 | ¥7,640.00 | ¥7,260.00 | 857.50K |
| 2026-07-14 | ¥7,220.00 | -2.30% | ¥7,290.00 | ¥7,550.00 | ¥7,100.00 | 1.38M |
| 2026-07-13 | ¥7,390.00 | +15.65% | ¥7,090.00 | ¥7,390.00 | ¥7,090.00 | 1.08M |
| 2026-07-10 | ¥6,390.00 | -0.31% | ¥6,450.00 | ¥6,600.00 | ¥6,340.00 | 504.20K |
| 2026-07-09 | ¥6,410.00 | +3.55% | ¥6,390.00 | ¥6,630.00 | ¥6,380.00 | 677.40K |
| 2026-07-08 | ¥6,190.00 | -1.75% | ¥6,230.00 | ¥6,430.00 | ¥6,190.00 | 326.80K |
| 2026-07-07 | ¥6,300.00 | -5.26% | ¥6,610.00 | ¥6,680.00 | ¥6,240.00 | 497.40K |
| 2026-07-06 | ¥6,650.00 | +8.13% | ¥6,240.00 | ¥6,650.00 | ¥6,220.00 | 567.90K |
| 2026-07-03 | ¥6,150.00 | +5.67% | ¥5,820.00 | ¥6,200.00 | ¥5,810.00 | 384.10K |
| 2026-07-02 | ¥5,820.00 | +3.74% | ¥5,660.00 | ¥5,930.00 | ¥5,660.00 | 325.60K |
| 2026-07-01 | ¥5,610.00 | -1.41% | ¥5,700.00 | ¥5,760.00 | ¥5,600.00 | 190.40K |
| 2026-06-30 | ¥5,690.00 | -1.39% | ¥5,850.00 | ¥5,850.00 | ¥5,680.00 | 203.20K |
| 2026-06-29 | ¥5,770.00 | -2.37% | ¥5,910.00 | ¥5,970.00 | ¥5,720.00 | 228.70K |
| 2026-06-26 | ¥5,910.00 | -3.59% | ¥6,030.00 | ¥6,030.00 | ¥5,860.00 | 305.10K |
| 2026-06-25 | ¥6,130.00 | +2.34% | ¥6,080.00 | ¥6,170.00 | ¥5,920.00 | 316.70K |
| 2026-06-24 | ¥5,990.00 | +1.01% | ¥5,860.00 | ¥6,120.00 | ¥5,850.00 | 290.70K |
| 2026-06-23 | ¥5,930.00 | -4.66% | ¥6,250.00 | ¥6,260.00 | ¥5,930.00 | 241.60K |
| 2026-06-22 | ¥6,220.00 | +1.97% | ¥6,100.00 | ¥6,240.00 | ¥6,000.00 | 220.90K |
| 2026-06-19 | ¥6,100.00 | -2.24% | ¥6,250.00 | ¥6,450.00 | ¥6,030.00 | 503.70K |
| 2026-06-18 | ¥6,240.00 | +4.00% | ¥5,970.00 | ¥6,290.00 | ¥5,950.00 | 447.60K |
| 2026-06-17 | ¥6,000.00 | +1.52% | ¥5,890.00 | ¥6,080.00 | ¥5,870.00 | 188.60K |
| 2026-06-16 | ¥5,910.00 | +1.37% | ¥5,860.00 | ¥6,050.00 | ¥5,860.00 | 347.60K |
| 2026-06-15 | ¥5,830.00 | +3.55% | ¥5,830.00 | ¥5,940.00 | ¥5,780.00 | 286.20K |
| 2026-06-12 | ¥5,630.00 | -0.18% | ¥5,740.00 | ¥5,830.00 | ¥5,580.00 | 307.00K |
| 2026-06-11 | ¥5,640.00 | -2.08% | ¥5,600.00 | ¥5,660.00 | ¥5,470.00 | 349.70K |
| 2026-06-10 | ¥5,760.00 | -5.11% | ¥5,970.00 | ¥5,970.00 | ¥5,740.00 | 340.80K |
| 2026-06-09 | ¥6,070.00 | -0.49% | ¥6,200.00 | ¥6,240.00 | ¥6,020.00 | 415.70K |
| 2026-06-08 | ¥6,100.00 | -3.79% | ¥6,100.00 | ¥6,140.00 | ¥5,960.00 | 553.10K |
| 2026-06-05 | ¥6,340.00 | +2.76% | ¥6,120.00 | ¥6,410.00 | ¥6,100.00 | 337.10K |
| 2026-06-04 | ¥6,170.00 | +0.98% | ¥6,080.00 | ¥6,250.00 | ¥6,080.00 | 303.30K |
| 2026-06-03 | ¥6,110.00 | +0.49% | ¥6,090.00 | ¥6,150.00 | ¥6,010.00 | 321.70K |
| 2026-06-02 | ¥6,080.00 | -0.33% | ¥6,100.00 | ¥6,130.00 | ¥5,860.00 | 311.80K |
| 2026-06-01 | ¥6,100.00 | +1.67% | ¥6,010.00 | ¥6,160.00 | ¥5,990.00 | 252.20K |
| 2026-05-29 | ¥6,000.00 | 0.00% | ¥6,130.00 | ¥6,150.00 | ¥5,990.00 | 313.20K |
| 2026-05-28 | ¥6,000.00 | -0.50% | ¥6,000.00 | ¥6,070.00 | ¥5,850.00 | 340.00K |
| 2026-05-27 | ¥6,030.00 | -6.94% | ¥6,420.00 | ¥6,420.00 | ¥6,030.00 | 372.50K |
| 2026-05-26 | ¥6,480.00 | +2.86% | ¥6,420.00 | ¥6,690.00 | ¥6,330.00 | 342.30K |
| 2026-05-25 | ¥6,300.00 | +3.62% | ¥6,220.00 | ¥6,410.00 | ¥6,210.00 | 276.40K |