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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,565	23,335	23,335	23,640	22,255	4.63M
February 19, 2026	21,990	22,860	22,860	22,985	21,700	4.23M
February 18, 2026	21,135	21,910	21,910	21,990	20,895	3.14M
February 17, 2026	20,915	21,125	21,125	21,235	20,470	2.66M
February 16, 2026	21,795	21,170	21,170	21,870	20,925	2.86M
February 13, 2026	21,645	21,495	21,495	22,080	21,250	5.15M
February 12, 2026	21,390	22,145	22,145	23,285	21,110	12.46M
February 10, 2026	19,900	21,500	21,500	21,500	19,645	11.13M
February 09, 2026	15,120	17,500	17,500	17,500	14,690	6.83M
February 06, 2026	14,075	14,500	14,500	14,845	14,050	4.16M
February 05, 2026	14,950	14,375	14,375	15,135	14,245	4.63M
February 04, 2026	14,325	15,290	15,290	15,685	14,285	6.58M
February 03, 2026	13,695	14,245	14,245	14,605	13,600	4.45M
February 02, 2026	13,230	13,095	13,095	14,100	13,040	3.68M
January 30, 2026	13,740	13,530	13,530	14,345	13,345	4.56M
January 29, 2026	14,410	13,825	13,825	14,700	13,710	4.21M
January 28, 2026	14,100	14,410	14,410	14,525	13,890	6.42M
January 27, 2026	12,875	12,900	12,900	13,070	12,490	4.73M
January 26, 2026	12,210	12,575	12,575	13,055	12,115	7.35M
January 23, 2026	12,025	12,205	12,205	12,520	11,900	4.35M
January 22, 2026	12,195	11,810	11,810	12,200	11,690	3.56M
January 21, 2026	10,765	12,075	12,075	12,200	10,765	5.84M
January 20, 2026	10,745	11,200	11,200	11,525	10,595	6.44M
January 19, 2026	10,120	10,720	10,720	10,740	10,110	3.2M
January 16, 2026	9,858	10,380	10,380	10,425	9,783	3.95M
January 15, 2026	9,864	9,825	9,825	9,940	9,703	3.2M
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

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