Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Furukawa Electric Co (5801) Historical Prices

JP:5801 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,945.002,974.502,790.002,806.002,806.00-8.45%22,770,9000.95
Oct 29, 20262,999.003,113.002,946.003,065.003,065.00+4.75%29,768,8011.25
Oct 28, 20262,998.003,018.002,853.002,926.002,926.00+2.63%22,402,9000.93
Oct 27, 20262,910.002,958.502,814.502,851.002,851.00+0.39%23,121,6990.97
Oct 26, 20262,844.502,957.002,829.502,840.002,840.00-1.88%15,290,4000.64
Oct 23, 20262,700.002,905.502,655.002,894.502,894.50-1.76%25,863,1001.08
Oct 22, 20263,130.003,178.002,944.002,946.502,946.50-7.92%17,698,4000.74
Oct 21, 20263,266.003,287.003,158.003,200.003,200.00+2.37%14,667,2000.62
Oct 20, 20263,263.003,318.003,074.003,126.003,126.00-5.90%18,050,6990.76
Oct 19, 20263,156.003,354.003,132.003,322.003,322.00-1.31%16,848,4000.71
Oct 16, 20263,406.003,443.003,334.003,366.003,366.00-0.30%16,646,1000.71
Oct 15, 20263,634.003,651.003,360.003,376.003,376.00-13.10%26,131,8011.13
Oct 14, 20263,896.004,014.003,867.003,885.003,885.00-0.26%16,640,6000.71
Oct 13, 20263,816.003,993.003,777.003,895.003,895.00-4.91%23,294,0001.01
Oct 12, 20264,096.004,172.003,991.004,096.004,096.00+0.00%00.00
Oct 09, 20264,162.004,172.003,991.004,096.004,096.00-2.94%22,065,3010.94
Oct 08, 20264,374.004,409.004,183.004,220.004,220.00-5.04%21,548,8010.92
Oct 07, 20264,600.004,881.004,401.004,444.004,444.00-1.02%29,691,4001.28
Oct 06, 20264,368.004,506.004,306.004,490.004,490.00+2.56%23,718,6991.03
Oct 05, 20264,451.004,489.004,345.004,378.004,378.00-1.15%24,559,0001.07
Oct 02, 20264,152.004,476.004,091.004,429.004,429.00+7.68%41,385,8981.84
Oct 01, 20263,881.004,117.003,837.004,113.004,113.00+6.66%23,440,1001.05
Sep 30, 20263,795.003,879.003,742.003,856.003,856.00+4.67%18,582,5000.83
Sep 29, 20263,740.003,818.003,642.003,684.003,684.00-2.38%17,735,9000.78
Sep 28, 20263,840.003,877.003,762.003,785.003,774.00-1.07%15,361,7000.67
Sep 25, 20263,844.003,947.003,773.003,826.003,814.88+0.50%19,066,2000.83
Sep 24, 20263,931.003,983.003,806.003,807.003,795.94-2.41%19,858,9000.87
Sep 23, 20263,901.003,928.003,757.003,901.003,889.66+0.00%00.00
Sep 22, 20263,901.003,928.003,757.003,901.003,889.66+0.00%00.00
Sep 21, 20263,901.003,928.003,757.003,901.003,889.66+0.00%00.00
Sep 18, 20263,855.003,928.003,757.003,901.003,889.66+3.67%21,047,2000.84
Sep 17, 20263,952.004,002.003,721.003,763.003,752.06-1.29%23,256,2000.90
Sep 16, 20263,693.003,825.003,670.003,812.003,800.92+2.50%17,118,1000.67
Sep 15, 20263,721.003,828.003,661.003,719.003,708.19-3.28%22,958,8000.89
Sep 14, 20263,730.003,920.003,667.003,845.003,833.83-3.42%22,796,4000.88
Sep 11, 20263,954.004,078.003,901.003,981.003,969.43-1.07%23,237,9000.89
Sep 10, 20264,012.004,047.003,863.004,024.004,012.31-2.54%21,595,4000.83
Sep 09, 20263,946.004,196.003,931.004,129.004,117.00+12.63%37,135,1001.42
Sep 08, 20263,820.003,931.003,666.003,666.003,655.35-4.53%16,024,9000.61
Sep 07, 20264,000.004,003.003,799.003,840.003,828.84-0.10%19,933,4000.75
Sep 04, 20263,683.003,867.003,646.003,844.003,832.83+6.39%20,437,2000.76
Sep 03, 20263,779.003,790.003,596.003,613.003,602.50-3.70%15,656,4000.58
Sep 02, 20263,852.003,868.003,710.003,752.003,741.10-2.75%17,620,1000.64
Sep 01, 20263,950.003,992.003,808.003,858.003,846.79-4.03%20,977,7000.76
Aug 31, 20263,720.004,025.003,697.004,020.004,008.32+3.00%22,025,5000.79
Aug 28, 20264,019.004,072.003,883.003,903.003,891.66-4.55%22,925,6000.81
Aug 27, 20264,097.004,120.003,894.004,089.004,077.12+4.71%27,681,0000.97
Aug 26, 20263,930.003,950.003,816.003,905.003,893.65-2.38%25,680,1000.87
Aug 25, 20263,621.004,000.003,601.004,000.003,988.38+10.34%41,467,2001.40
Aug 24, 20263,769.003,859.003,585.003,625.003,614.47-5.06%23,544,2000.79