Singapore markets close in 6 hours 28 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,081.00+7.00 (+0.17%)
As of 11:12AM JST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20244,113.004,153.004,079.004,081.004,081.00194,400
28 Jun 20244,088.004,112.004,061.004,074.004,074.00507,700
27 Jun 20244,075.004,105.004,031.004,056.004,056.00658,600
26 Jun 20244,056.004,167.004,056.004,103.004,103.00685,300
25 Jun 20244,046.004,117.004,035.004,055.004,055.00692,800
24 Jun 20243,952.004,039.003,951.004,029.004,029.00696,700
21 Jun 20244,061.004,094.003,940.003,949.003,949.001,132,300
20 Jun 20244,062.004,107.004,002.004,079.004,079.00888,200
19 Jun 20244,108.004,159.004,035.004,129.004,129.00805,200
18 Jun 20244,220.004,240.004,082.004,114.004,114.00920,800
17 Jun 20244,273.004,288.004,165.004,183.004,183.001,159,500
14 Jun 20244,190.004,370.004,190.004,339.004,339.00975,300
13 Jun 20244,261.004,276.004,187.004,197.004,197.00592,600
12 Jun 20244,300.004,319.004,237.004,247.004,247.00684,200
11 Jun 20244,373.004,409.004,270.004,291.004,291.001,462,000
10 Jun 20244,053.004,200.004,053.004,163.004,163.001,070,300
07 Jun 20244,037.004,110.003,998.004,040.004,040.00745,100
06 Jun 20244,250.004,253.004,077.004,078.004,078.00900,400
05 Jun 20244,176.004,229.004,092.004,097.004,097.001,318,900
04 Jun 20244,296.004,325.004,176.004,195.004,195.001,901,300
03 Jun 20244,235.004,237.004,007.004,046.004,046.001,523,800
31 May 20244,212.004,240.004,168.004,233.004,233.00979,800
30 May 20244,161.004,238.004,130.004,223.004,223.00967,500
29 May 20244,360.004,415.004,265.004,269.004,269.001,360,000
28 May 20244,047.004,419.004,045.004,360.004,360.003,873,400
27 May 20243,824.003,999.003,809.003,997.003,997.001,061,200
24 May 20243,745.003,776.003,688.003,761.003,761.001,014,300
23 May 20243,881.003,881.003,768.003,809.003,809.00927,700
22 May 20243,965.003,965.003,863.003,883.003,883.00710,100
21 May 20243,922.004,003.003,872.003,938.003,938.00727,000
20 May 20243,922.003,985.003,885.003,911.003,911.00683,100
17 May 20243,926.003,972.003,855.003,881.003,881.00826,400
16 May 20243,972.003,994.003,827.003,956.003,956.001,601,600
15 May 20244,050.004,122.003,955.003,992.003,992.001,545,500
14 May 20243,863.004,109.003,863.004,092.004,092.004,117,400
13 May 20243,476.003,489.003,415.003,449.003,449.00955,500
10 May 20243,518.003,565.003,493.003,532.003,532.00636,000
09 May 20243,520.003,558.003,488.003,503.003,503.00546,700
08 May 20243,520.003,549.003,448.003,525.003,525.00583,400
07 May 20243,501.003,550.003,492.003,544.003,544.00718,600
02 May 20243,366.003,459.003,358.003,447.003,447.00550,200
01 May 20243,317.003,409.003,301.003,399.003,399.00819,700
30 Apr 20243,390.003,432.003,355.003,387.003,387.00702,300
26 Apr 20243,299.003,349.003,272.003,338.003,338.00597,200
25 Apr 20243,350.003,360.003,299.003,300.003,300.00338,900
24 Apr 20243,345.003,384.003,323.003,367.003,367.00745,200
23 Apr 20243,332.003,355.003,272.003,318.003,318.00624,200
22 Apr 20243,373.003,398.003,273.003,316.003,316.001,046,700
19 Apr 20243,400.003,415.003,301.003,348.003,348.00858,900
18 Apr 20243,357.003,484.003,321.003,447.003,447.00753,200
17 Apr 20243,381.003,391.003,276.003,367.003,367.00923,200
16 Apr 20243,495.003,535.003,364.003,369.003,369.00994,600
15 Apr 20243,410.003,512.003,395.003,500.003,500.00842,000
12 Apr 20243,423.003,455.003,385.003,449.003,449.00756,000
11 Apr 20243,322.003,407.003,284.003,388.003,388.001,365,300
10 Apr 20243,345.003,388.003,316.003,355.003,355.00900,100
09 Apr 20243,216.003,330.003,208.003,325.003,325.00885,100
08 Apr 20243,166.003,222.003,148.003,216.003,216.00663,000
05 Apr 20243,101.003,117.003,064.003,097.003,097.00551,400
04 Apr 20243,118.003,179.003,102.003,171.003,171.00696,300
03 Apr 20243,036.003,111.003,020.003,085.003,085.00480,000
02 Apr 20243,090.003,105.003,052.003,097.003,097.00555,500
01 Apr 20243,240.003,242.003,055.003,067.003,067.00994,600
29 Mar 20243,179.003,240.003,175.003,239.003,239.00279,300
28 Mar 20243,214.003,214.003,172.003,183.003,183.00396,000
28 Mar 202460 Dividend
27 Mar 20243,260.003,282.003,236.003,246.003,186.00542,300
26 Mar 20243,202.003,280.003,202.003,252.003,191.89618,300
25 Mar 20243,254.003,290.003,212.003,219.003,159.50684,700
22 Mar 20243,232.003,259.003,195.003,255.003,194.83686,700
21 Mar 20243,162.003,219.003,146.003,193.003,133.98638,800
19 Mar 20243,140.003,216.003,134.003,135.003,077.05774,400
18 Mar 20243,036.003,148.003,035.003,143.003,084.90941,400
15 Mar 20243,040.003,045.002,997.503,010.002,954.361,982,500
14 Mar 20243,008.003,097.002,978.003,097.003,039.751,048,200
13 Mar 20242,964.003,022.002,953.503,006.002,950.44767,300
12 Mar 20242,930.002,942.502,873.502,919.002,865.04545,500
11 Mar 20242,972.002,980.002,912.002,936.002,881.73693,700
08 Mar 20243,055.003,098.003,028.003,052.002,995.59949,500
07 Mar 20243,058.003,067.002,975.003,032.002,975.961,070,300
06 Mar 20242,948.003,047.002,922.503,043.002,986.75949,600
05 Mar 20242,911.002,959.002,886.502,948.502,894.00549,100
04 Mar 20242,907.502,929.502,893.002,911.002,857.19652,500
01 Mar 20242,905.002,920.002,880.502,903.002,849.341,017,800
29 Feb 20242,960.002,986.502,940.002,964.502,909.70567,000
28 Feb 20242,974.002,992.502,952.502,960.002,905.29616,900
27 Feb 20242,932.002,948.002,909.502,947.002,892.53588,500
26 Feb 20242,990.503,008.002,946.002,947.002,892.53756,600
22 Feb 20242,970.002,998.002,941.002,979.002,923.94960,400
21 Feb 20242,815.002,969.502,802.002,964.002,909.211,382,700
20 Feb 20242,902.502,903.002,810.502,822.002,769.84883,400
19 Feb 20242,840.502,904.502,831.002,899.502,845.90552,300
16 Feb 20242,815.002,863.502,806.502,847.002,794.38679,600
15 Feb 20242,841.002,870.002,774.002,809.002,757.08828,000
14 Feb 20242,900.002,900.002,823.502,832.002,779.65812,000
13 Feb 20242,935.002,958.002,889.502,933.502,879.281,108,100
09 Feb 20242,680.502,939.502,668.002,878.502,825.292,553,700
08 Feb 20242,750.502,807.002,748.002,767.502,716.34883,100
07 Feb 20242,737.002,773.002,733.002,759.502,708.49600,100
06 Feb 20242,794.502,803.502,738.002,746.002,695.241,023,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...