Furuno Electric Co., Ltd. (6814.T) JPX

6,650.00

+180(+2.78%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	6,660	6,650	6,650	6,700	6,580	238,900
April 02, 2026	6,680	6,470	6,470	6,770	6,460	330,900
April 01, 2026	6,380	6,530	6,530	6,530	6,320	270,100
March 31, 2026	6,190	6,090	6,090	6,230	6,080	374,800
March 30, 2026	6,300	6,290	6,290	6,340	6,170	297,300
March 27, 2026	6,620	6,640	6,640	6,690	6,560	246,500
March 26, 2026	6,710	6,720	6,720	6,930	6,630	288,300
March 25, 2026	6,700	6,730	6,730	6,810	6,660	308,900
March 24, 2026	6,650	6,550	6,550	6,660	6,330	319,600
March 23, 2026	6,550	6,470	6,470	6,550	6,320	472,600
March 19, 2026	6,820	6,770	6,770	6,960	6,730	361,000
March 18, 2026	6,900	7,060	7,060	7,060	6,850	301,300
March 17, 2026	6,840	6,790	6,790	6,900	6,730	393,700
March 16, 2026	6,750	6,800	6,800	6,920	6,690	339,200
March 13, 2026	6,550	6,750	6,750	6,800	6,550	262,300
March 12, 2026	6,710	6,740	6,740	6,800	6,620	275,500
March 11, 2026	6,870	6,860	6,860	7,040	6,860	291,700
March 10, 2026	6,680	6,850	6,850	6,880	6,670	177,700
March 09, 2026	6,420	6,480	6,480	6,490	6,140	622,500
March 06, 2026	6,940	6,910	6,910	7,000	6,790	389,700
March 05, 2026	7,050	7,090	7,090	7,260	6,950	498,700
March 04, 2026	6,990	6,720	6,720	7,070	6,560	614,300
March 03, 2026	7,650	7,290	7,290	7,920	7,290	687,800
March 02, 2026	7,630	7,650	7,650	7,820	7,430	595,500
February 27, 2026	7,910	7,930	7,930	8,040	7,810	420,100
February 26, 2026	8,010	7,860	7,860	8,170	7,860	530,800
February 25, 2026	7,930	7,990	7,915	8,100	7,800	979,400
February 24, 2026	8,200	8,010	7,934.81	8,250	7,880	628,200
February 20, 2026	8,420	8,280	0	8,700	8,200	924,700
February 19, 2026	8,100	8,390	0	8,470	8,020	827,600
February 18, 2026	7,900	8,060	0	8,230	7,840	675,900
February 17, 2026	7,700	7,840	0	7,930	7,630	571,200
February 16, 2026	7,440	7,640	0	7,790	7,420	687,700
February 13, 2026	7,230	7,290	0	7,380	7,120	350,400
February 12, 2026	7,240	7,380	0	7,410	7,200	444,800
February 10, 2026	7,100	7,210	0	7,300	7,080	597,100
February 09, 2026	7,370	6,940	0	7,370	6,920	607,700
February 06, 2026	6,700	7,090	0	7,090	6,610	811,000
February 05, 2026	6,970	6,720	0	6,970	6,690	662,800
February 04, 2026	7,230	7,010	0	7,260	6,990	534,500
February 03, 2026	7,200	7,270	0	7,320	7,160	377,900
February 02, 2026	7,200	7,090	0	7,340	7,000	476,300
January 30, 2026	7,170	7,130	0	7,270	7,030	464,100
January 29, 2026	7,160	7,270	0	7,320	7,030	503,400
January 28, 2026	6,900	7,100	0	7,150	6,890	465,300
January 27, 2026	6,900	7,020	0	7,100	6,760	638,700
January 26, 2026	6,910	6,900	0	7,040	6,820	706,800
January 23, 2026	7,280	7,060	0	7,420	7,060	1.11M
January 22, 2026	7,760	7,370	0	7,800	7,340	1.1M
January 21, 2026	7,500	7,800	0	7,920	7,500	501,700
January 20, 2026	8,240	7,740	0	8,310	7,740	874,300
January 19, 2026	8,300	8,240	0	8,420	8,080	712,600
January 16, 2026	8,800	8,350	0	8,900	8,290	1.04M
January 15, 2026	8,250	8,770	0	8,790	8,210	1.09M
January 14, 2026	8,110	8,290	0	8,580	7,980	1.04M
January 13, 2026	7,950	8,120	0	8,370	7,620	2.08M
January 09, 2026	8,480	8,460	0	8,500	8,250	712,500
January 08, 2026	8,510	8,480	0	8,630	8,430	499,300
January 07, 2026	8,130	8,450	0	8,610	8,100	636,500
January 06, 2026	8,350	8,250	0	8,350	8,170	468,300