Furukawa Electric Co., Ltd. - 5801.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9,990	9,965	9,965	10,075	9,866	2.19M
January 13, 2026	10,275	9,964	9,964	10,275	9,894	3.44M
January 09, 2026	9,912	10,015	10,015	10,020	9,648	3.67M
January 08, 2026	10,120	9,925	9,925	10,170	9,925	2.06M
January 07, 2026	10,230	10,120	10,120	10,420	10,075	2.77M
January 06, 2026	10,635	10,530	10,530	10,745	10,400	1.78M
January 05, 2026	10,460	10,540	10,540	10,600	10,205	2.78M
December 30, 2025	9,901	10,010	10,010	10,210	9,809	1.92M
December 29, 2025	9,827	10,040	10,040	10,130	9,827	2.09M
December 26, 2025	10,155	9,884	9,884	10,175	9,865	1.8M
December 25, 2025	10,105	10,140	10,140	10,230	9,956	1.44M
December 24, 2025	9,889	10,160	10,160	10,165	9,801	2.74M
December 23, 2025	9,747	9,898	9,898	9,898	9,677	2.6M
December 22, 2025	9,570	9,770	9,770	9,770	9,517	3.49M
December 19, 2025	9,250	9,264	9,264	9,283	9,072	3.49M
December 18, 2025	8,903	9,060	9,060	9,177	8,841	3.23M
December 17, 2025	9,143	9,203	9,203	9,290	8,927	3.65M
December 16, 2025	9,286	9,050	9,050	9,325	8,978	3.87M
December 15, 2025	9,500	9,436	9,436	9,678	9,362	3.28M
December 12, 2025	9,700	9,815	9,815	9,895	9,635	4.1M
December 11, 2025	9,930	9,583	9,583	10,025	9,570	4.03M
December 10, 2025	10,085	9,957	9,957	10,140	9,803	3.1M
December 09, 2025	10,230	10,065	10,065	10,285	9,950	2.31M
December 08, 2025	9,813	10,145	10,145	10,160	9,705	5.22M
December 05, 2025	9,750	9,727	9,727	9,845	9,611	3.85M
December 04, 2025	9,961	9,813	9,813	10,025	9,753	4.7M
December 03, 2025	9,840	10,090	10,090	10,140	9,690	5.42M
December 02, 2025	9,750	9,690	9,690	9,862	9,623	4.39M
December 01, 2025	9,928	9,600	9,600	10,050	9,467	7.98M
November 28, 2025	9,627	9,928	9,928	9,939	9,582	5.59M
November 27, 2025	9,250	9,495	9,495	9,527	9,176	4.53M
November 26, 2025	8,954	9,215	9,215	9,298	8,888	5.89M
November 25, 2025	9,165	9,020	9,020	9,292	8,984	5.97M
November 21, 2025	9,250	8,865	8,865	9,334	8,791	9.26M
November 20, 2025	10,055	9,895	9,895	10,440	9,700	8.97M
November 19, 2025	9,500	9,654	9,654	9,888	9,101	11.48M
November 18, 2025	10,100	9,350	9,350	10,145	9,323	9.28M
November 17, 2025	9,725	10,330	10,330	10,375	9,680	6.53M
November 14, 2025	9,900	9,823	9,823	10,210	9,770	11.95M
November 13, 2025	9,726	10,850	10,850	11,080	9,688	14.86M
November 12, 2025	9,136	9,668	9,668	9,770	8,929	9.5M
November 11, 2025	9,797	9,547	9,547	10,335	9,472	15.28M
November 10, 2025	10,495	9,456	9,456	10,830	9,370	18.45M
November 07, 2025	10,325	10,300	10,300	10,460	10,055	4.74M
November 06, 2025	10,770	10,760	10,760	10,870	10,365	3.04M
November 05, 2025	10,770	10,760	10,760	10,870	10,365	6.77M
November 04, 2025	10,480	10,415	10,415	10,545	9,646	6.77M
October 31, 2025	10,570	11,000	11,000	11,000	10,390	5.69M
October 30, 2025	10,355	10,470	10,470	10,770	10,270	4.99M
October 29, 2025	10,630	10,475	10,475	10,795	10,400	5.83M
October 28, 2025	9,891	10,460	10,460	10,665	9,820	10.69M
October 27, 2025	9,810	9,836	9,836	9,859	9,589	6.01M
October 24, 2025	9,401	9,626	9,626	9,677	9,365	7.7M
October 23, 2025	9,095	9,278	9,278	9,309	8,999	5.84M
October 22, 2025	9,154	9,313	9,313	9,360	8,906	6.87M
October 21, 2025	9,505	9,214	9,214	9,583	9,131	7.89M
October 20, 2025	9,278	9,434	9,434	9,434	9,196	5.15M
October 17, 2025	9,259	9,092	9,092	9,480	9,080	7.25M
October 16, 2025	9,273	9,536	9,536	9,584	9,216	6.73M
October 15, 2025	8,915	9,123	9,123	9,180	8,788	6.4M

Furukawa Electric Co., Ltd. (5801.T) JPX