Singapore markets open in 8 hours 28 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,301.00+68.00 (+3.05%)
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20242,264.002,301.002,249.002,301.002,301.00231,100
03 Jul 20242,262.002,313.002,229.002,233.002,233.00280,000
02 Jul 20242,200.002,285.002,199.002,252.002,252.00513,700
01 Jul 20242,126.002,180.002,105.002,168.002,168.00264,700
28 Jun 20242,105.002,111.002,080.002,088.002,088.0098,500
27 Jun 20242,100.002,117.002,093.002,103.002,103.00142,500
26 Jun 20242,099.002,119.002,077.002,092.002,092.00142,300
25 Jun 20242,043.002,093.002,043.002,076.002,076.0098,500
24 Jun 20242,003.002,056.002,003.002,051.002,051.00228,100
21 Jun 20242,020.002,030.001,981.001,981.001,981.00269,700
20 Jun 20241,999.002,022.001,980.002,010.002,010.00138,700
19 Jun 20242,024.002,033.001,994.002,005.002,005.00132,400
18 Jun 20242,016.002,027.001,992.002,006.002,006.00152,400
17 Jun 20242,055.002,068.001,980.001,999.001,999.00304,200
14 Jun 20241,990.002,110.001,982.002,084.002,084.00329,400
13 Jun 20242,075.002,108.002,019.002,028.002,028.00253,000
12 Jun 20242,060.002,122.002,060.002,106.002,106.00148,600
11 Jun 20242,099.002,112.002,073.002,085.002,085.00145,800
10 Jun 20242,046.002,124.002,046.002,124.002,124.00169,900
07 Jun 20242,050.002,073.002,023.002,046.002,046.00109,000
06 Jun 20242,075.002,093.002,044.002,052.002,052.00116,300
05 Jun 20242,071.002,123.002,056.002,066.002,066.00190,600
04 Jun 20242,008.002,163.002,004.002,101.002,101.00458,800
03 Jun 20242,060.002,079.002,005.002,012.002,012.00159,300
31 May 20242,028.002,059.002,028.002,059.002,059.00159,400
30 May 20242,000.002,030.001,983.002,022.002,022.00128,400
29 May 20242,099.002,114.002,016.002,025.002,025.00183,400
28 May 20242,093.002,133.002,081.002,089.002,089.00145,900
27 May 20242,059.002,085.002,047.002,085.002,085.00181,700
24 May 20242,009.002,058.002,003.002,040.002,040.00180,800
23 May 20242,022.002,032.001,988.002,032.002,032.00145,100
22 May 20242,037.002,055.001,995.002,002.002,002.00204,400
21 May 20242,006.002,067.002,003.002,041.002,041.00290,800
20 May 20242,025.002,053.002,014.002,015.002,015.00153,300
17 May 20241,991.002,051.001,985.002,025.002,025.00223,300
16 May 20242,037.002,045.001,974.002,010.002,010.00335,600
15 May 20242,075.002,088.002,021.002,021.002,021.00334,700
14 May 20242,101.002,122.002,028.002,075.002,075.00315,200
13 May 20242,086.002,125.002,047.002,121.002,121.00246,100
10 May 20242,068.002,111.002,044.002,086.002,086.00297,000
09 May 20242,080.002,128.002,072.002,091.002,091.00328,400
08 May 20242,034.002,089.002,018.002,061.002,061.00428,900
07 May 20241,985.002,033.001,985.002,007.002,007.00329,200
02 May 20241,999.002,013.001,939.001,962.001,962.00387,800
01 May 20242,106.002,106.001,981.001,993.001,993.00661,300
30 Apr 20242,054.002,135.002,035.002,103.002,103.00583,500
26 Apr 20241,996.002,039.001,948.002,016.002,016.00933,600
25 Apr 20241,926.001,984.001,911.001,943.001,943.00603,300
24 Apr 20241,933.001,964.001,893.001,948.001,948.00843,600
23 Apr 20241,839.001,975.001,831.001,955.001,955.001,591,800
22 Apr 20241,775.001,845.001,769.001,826.001,826.00846,100
19 Apr 20241,765.001,811.001,736.001,761.001,761.00908,100
18 Apr 20241,700.001,814.001,666.001,775.001,775.001,525,000
17 Apr 20241,799.001,836.001,682.001,700.001,700.002,245,600
16 Apr 20241,877.001,940.001,797.001,797.001,797.003,517,200
15 Apr 20242,375.002,378.002,271.002,297.002,297.001,084,000
12 Apr 20242,403.002,412.002,356.002,412.002,412.00324,200
11 Apr 20242,422.002,442.002,394.002,426.002,426.00156,600
10 Apr 20242,420.002,448.002,403.002,425.002,425.00236,200
09 Apr 20242,430.002,479.002,391.002,470.002,470.00197,000
08 Apr 20242,400.002,429.002,375.002,419.002,419.00215,800
05 Apr 20242,350.002,387.002,335.002,373.002,373.00183,500
04 Apr 20242,424.002,450.002,380.002,411.002,411.00181,900
03 Apr 20242,361.002,410.002,342.002,374.002,374.00181,400
02 Apr 20242,439.002,462.002,378.002,403.002,403.00214,000
01 Apr 20242,568.002,579.002,446.002,455.002,455.00301,700
29 Mar 20242,473.002,549.002,465.002,537.002,537.00231,900
28 Mar 20242,447.002,477.002,425.002,440.002,440.00187,400
27 Mar 20242,430.002,461.002,420.002,436.002,436.00204,400
26 Mar 20242,385.002,449.002,376.002,432.002,432.00227,500
25 Mar 20242,340.002,425.002,340.002,372.002,372.00253,500
22 Mar 20242,339.002,353.002,290.002,328.002,328.00154,000
21 Mar 20242,270.002,318.002,253.002,308.002,308.00274,800
19 Mar 20242,185.002,222.002,165.002,217.002,217.00140,200
18 Mar 20242,198.002,242.002,172.002,190.002,190.00253,000
15 Mar 20242,179.002,227.002,164.002,204.002,204.00184,400
14 Mar 20242,163.002,190.002,142.002,179.002,179.00266,700
13 Mar 20242,255.002,276.002,141.002,157.002,157.00230,200
12 Mar 20242,180.002,258.002,164.002,246.002,246.00240,800
11 Mar 20242,216.002,260.002,179.002,202.002,202.00231,700
08 Mar 20242,239.002,352.002,205.002,316.002,316.00306,400
07 Mar 20242,360.002,405.002,274.002,279.002,279.00303,800
06 Mar 20242,223.002,409.002,210.002,409.002,409.00504,600
05 Mar 20242,156.002,228.002,149.002,225.002,225.00224,900
04 Mar 20242,226.002,230.002,177.002,185.002,185.00249,900
01 Mar 20242,245.002,247.002,193.002,212.002,212.00307,900
29 Feb 20242,225.002,268.002,167.002,268.002,268.00315,700
28 Feb 20242,268.002,293.002,254.002,271.002,271.00227,000
28 Feb 202440 Dividend
27 Feb 20242,274.002,310.002,258.002,290.002,250.00559,800
26 Feb 20242,174.002,280.002,174.002,264.002,224.45468,500
22 Feb 20242,168.002,192.002,136.002,175.002,137.01214,200
21 Feb 20242,160.002,206.002,159.002,166.002,128.17295,900
20 Feb 20242,177.002,181.002,133.002,153.002,115.39249,800
19 Feb 20242,127.002,187.002,114.002,181.002,142.90289,200
16 Feb 20242,116.002,143.002,093.002,127.002,089.85287,800
15 Feb 20242,151.002,164.002,071.002,116.002,079.04248,500
14 Feb 20242,102.002,130.002,065.002,114.002,077.07214,600
13 Feb 20242,049.002,126.002,037.002,109.002,072.16383,700
09 Feb 20242,080.002,103.002,026.002,026.001,990.61345,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...