Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

2,343.00
+70.00
+(3.08%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,317.002,362.002,298.002,343.002,343.00250,000
Apr 24, 20252,273.002,329.002,273.002,273.002,273.00234,800
Apr 23, 20252,314.002,335.002,258.002,271.002,271.00259,300
Apr 22, 20252,285.002,310.002,256.002,264.002,264.00258,700
Apr 21, 20252,390.002,390.002,308.002,314.002,314.00256,100
Apr 18, 20252,360.002,433.002,355.002,414.002,414.00246,100
Apr 17, 20252,304.002,379.002,273.002,358.002,358.00255,700
Apr 16, 20252,296.002,348.002,251.002,274.002,274.00278,100
Apr 15, 20252,382.002,382.002,331.002,335.002,335.00181,600
Apr 14, 20252,386.002,415.002,338.002,338.002,338.00334,900
Apr 11, 20252,272.002,408.002,251.002,386.002,386.00648,400
Apr 10, 20252,332.002,358.002,235.002,352.002,352.001,168,000
Apr 9, 20252,079.002,079.001,952.001,992.001,992.00728,400
Apr 8, 20252,118.002,163.002,086.002,163.002,163.00404,600
Apr 7, 20251,849.001,950.001,803.001,898.001,898.00531,400
Apr 4, 20252,204.002,226.002,024.002,119.002,119.00683,100
Apr 3, 20252,318.002,345.002,264.002,297.002,297.00381,400
Apr 2, 20252,472.002,475.002,413.002,438.002,438.00307,500
Apr 1, 20252,590.002,590.002,477.002,483.002,483.00268,100
Mar 31, 20252,599.002,610.002,542.002,562.002,562.00332,500
Mar 28, 20252,662.002,708.002,633.002,649.002,649.00245,400
Mar 27, 20252,664.002,720.002,642.002,668.002,668.00295,700
Mar 26, 20252,700.002,709.002,662.002,681.002,681.00223,600
Mar 25, 20252,677.002,713.002,666.002,684.002,684.00219,100
Mar 24, 20252,680.002,711.002,656.002,672.002,672.00246,300
Mar 21, 20252,660.002,722.002,635.002,696.002,696.00383,600
Mar 19, 20252,672.002,729.002,660.002,688.002,688.00335,200
Mar 18, 20252,694.002,715.002,648.002,663.002,663.00443,700
Mar 17, 20252,566.002,682.002,566.002,670.002,670.00554,200
Mar 14, 20252,483.002,660.002,476.002,521.002,521.00748,000
Mar 13, 20252,451.002,506.002,450.002,483.002,483.00321,100
Mar 12, 20252,380.002,453.002,360.002,450.002,450.00341,300
Mar 11, 20252,370.002,387.002,296.002,387.002,387.00414,500
Mar 10, 20252,480.002,480.002,385.002,420.002,420.00313,900
Mar 7, 20252,439.002,499.002,417.002,475.002,475.00341,700
Mar 6, 20252,490.002,599.002,466.002,500.002,500.00854,700
Mar 5, 20252,306.002,513.002,305.002,501.002,501.00983,400
Mar 4, 20252,330.002,352.002,286.002,338.002,338.00372,400
Mar 3, 20252,265.002,355.002,265.002,346.002,346.00501,700
Feb 28, 20252,217.002,255.002,208.002,234.002,234.00401,300
Feb 27, 2025 55 Dividend
Feb 27, 20252,182.002,250.002,173.002,224.002,224.00357,300
Feb 26, 20252,235.002,272.002,191.002,213.002,158.00729,700
Feb 25, 20252,224.002,260.002,215.002,235.002,179.45636,800
Feb 21, 20252,288.002,302.002,255.002,274.002,217.48363,600
Feb 20, 20252,325.002,330.002,295.002,300.002,242.84374,900
Feb 19, 20252,388.002,414.002,336.002,342.002,283.79334,300
Feb 18, 20252,345.002,369.002,330.002,365.002,306.22301,200
Feb 17, 20252,395.002,395.002,331.002,369.002,310.12419,600
Feb 14, 20252,445.002,484.002,410.002,410.002,350.10253,900
Feb 13, 20252,496.002,498.002,449.002,454.002,393.01259,600
Feb 12, 20252,445.002,481.002,426.002,465.002,403.74310,400
Feb 10, 20252,415.002,449.002,391.002,436.002,375.46325,400
Feb 7, 20252,445.002,464.002,410.002,435.002,374.48309,800
Feb 6, 20252,455.002,491.002,441.002,450.002,389.11429,900
Feb 5, 20252,560.002,560.002,478.002,500.002,437.87607,400
Feb 4, 20252,601.002,619.002,566.002,583.002,518.80316,200
Feb 3, 20252,630.002,658.002,566.002,566.002,502.23410,100
Jan 31, 20252,640.002,695.002,634.002,653.002,587.06340,200
Jan 30, 20252,673.002,673.002,602.002,634.002,568.54403,700
Jan 29, 20252,690.002,715.002,622.002,684.002,617.29358,800
Jan 28, 20252,692.002,749.002,662.002,671.002,604.62337,000
Jan 27, 20252,745.002,754.002,706.002,706.002,638.75493,000
Jan 24, 20252,790.002,798.002,700.002,772.002,703.11374,400
Jan 23, 20252,800.002,834.002,742.002,770.002,701.16359,300
Jan 22, 20252,851.002,899.002,778.002,802.002,732.36419,300
Jan 21, 20252,976.002,986.002,812.002,838.002,767.47537,200
Jan 20, 20252,900.003,040.002,850.002,945.002,871.81791,300
Jan 17, 20252,742.002,900.002,635.002,900.002,827.93989,800
Jan 16, 20252,884.002,905.002,743.002,792.002,722.611,154,800
Jan 15, 20252,604.002,944.002,531.002,834.002,763.573,938,800
Jan 14, 20252,476.002,525.002,460.002,481.002,419.34512,000
Jan 10, 20252,476.002,502.002,446.002,451.002,390.08266,600
Jan 9, 20252,487.002,518.002,474.002,506.002,443.72173,200
Jan 8, 20252,547.002,556.002,518.002,533.002,470.05231,900
Jan 7, 20252,626.002,680.002,557.002,557.002,493.45356,100
Jan 6, 20252,695.002,695.002,584.002,597.002,532.46301,000
Dec 30, 20242,715.002,720.002,655.002,685.002,618.27181,200
Dec 27, 20242,698.002,708.002,658.002,701.002,633.87213,000
Dec 26, 20242,666.002,687.002,626.002,675.002,608.52157,000
Dec 25, 20242,661.002,690.002,620.002,669.002,602.67147,400
Dec 24, 20242,743.002,743.002,655.002,677.002,610.47167,100
Dec 23, 20242,700.002,742.002,677.002,726.002,658.25206,100
Dec 20, 20242,697.002,711.002,642.002,642.002,576.34163,200
Dec 19, 20242,630.002,708.002,606.002,695.002,628.02152,500
Dec 18, 20242,673.002,744.002,656.002,678.002,611.44168,000
Dec 17, 20242,710.002,736.002,680.002,685.002,618.27169,900
Dec 16, 20242,800.002,802.002,711.002,735.002,667.03311,200
Dec 13, 20242,663.002,782.002,654.002,765.002,696.28397,800
Dec 12, 20242,673.002,730.002,641.002,641.002,575.36299,800
Dec 11, 20242,623.002,670.002,601.002,642.002,576.34204,300
Dec 10, 20242,618.002,659.002,576.002,637.002,571.46211,900
Dec 9, 20242,563.002,643.002,556.002,618.002,552.93230,900
Dec 6, 20242,591.002,595.002,547.002,552.002,488.57171,200
Dec 5, 20242,603.002,612.002,570.002,570.002,506.13122,600
Dec 4, 20242,594.002,613.002,550.002,563.002,499.30166,100
Dec 3, 20242,566.002,624.002,541.002,601.002,536.36202,600
Dec 2, 20242,551.002,578.002,530.002,544.002,480.77147,800
Nov 29, 20242,539.002,589.002,514.002,568.002,504.18196,800
Nov 28, 20242,500.002,535.002,476.002,514.002,451.52365,100
Nov 27, 20242,640.002,643.002,490.002,511.002,448.59438,700
Nov 26, 20242,650.002,650.002,570.002,612.002,547.08365,800
Nov 25, 20242,745.002,764.002,667.002,675.002,608.52263,100
Nov 22, 20242,763.002,763.002,661.002,739.002,670.93471,100
Nov 21, 20242,849.002,867.002,765.002,765.002,696.28247,300
Nov 20, 20242,789.002,849.002,765.002,799.002,729.44326,000
Nov 19, 20242,771.002,814.002,760.002,789.002,719.68323,800
Nov 18, 20242,730.002,770.002,707.002,770.002,701.16200,900
Nov 15, 20242,681.002,757.002,681.002,749.002,680.68220,700
Nov 14, 20242,690.002,718.002,651.002,692.002,625.10203,600
Nov 13, 20242,692.002,740.002,690.002,700.002,632.90237,300
Nov 12, 20242,705.002,788.002,685.002,692.002,625.10404,200
Nov 11, 20242,657.002,707.002,657.002,675.002,608.52258,400
Nov 8, 20242,649.002,699.002,600.002,609.002,544.16401,300
Nov 7, 20242,541.002,634.002,534.002,623.002,557.81431,500
Nov 6, 20242,541.002,600.002,506.002,541.002,477.85332,400
Nov 5, 20242,466.002,540.002,443.002,531.002,468.10309,800
Nov 1, 20242,498.002,506.002,435.002,442.002,381.31328,400
Oct 31, 20242,480.002,509.002,455.002,500.002,437.87312,500
Oct 30, 20242,525.002,536.002,460.002,481.002,419.34652,300
Oct 29, 20242,447.002,536.002,447.002,512.002,449.57462,300
Oct 28, 20242,388.002,494.002,385.002,443.002,382.28310,600
Oct 25, 20242,428.002,439.002,360.002,378.002,318.90394,800
Oct 24, 20242,435.002,456.002,361.002,396.002,336.45613,200
Oct 23, 20242,367.002,469.002,365.002,441.002,380.33978,900
Oct 22, 20242,230.002,422.002,226.002,407.002,347.181,140,000
Oct 21, 20242,206.002,276.002,206.002,271.002,214.56642,600
Oct 18, 20242,106.002,233.002,105.002,206.002,151.17920,000
Oct 17, 20242,220.002,304.002,109.002,139.002,085.842,557,100
Oct 16, 20242,105.002,105.002,105.002,105.002,052.68191,300
Oct 15, 20241,701.001,720.001,677.001,705.001,662.63437,800
Oct 11, 20241,670.001,682.001,661.001,661.001,619.72185,600
Oct 10, 20241,669.001,674.001,656.001,663.001,621.6799,400
Oct 9, 20241,680.001,680.001,660.001,665.001,623.62107,000
Oct 8, 20241,700.001,710.001,659.001,666.001,624.59209,300
Oct 7, 20241,713.001,717.001,695.001,713.001,670.43155,400
Oct 4, 20241,693.001,693.001,662.001,667.001,625.57160,500
Oct 3, 20241,720.001,723.001,679.001,679.001,637.27184,400
Oct 2, 20241,645.001,680.001,634.001,640.001,599.24199,700
Oct 1, 20241,647.001,686.001,635.001,677.001,635.32145,900
Sep 30, 20241,632.001,649.001,607.001,620.001,579.74284,400
Sep 27, 20241,718.001,718.001,680.001,712.001,669.45190,500
Sep 26, 20241,665.001,689.001,652.001,684.001,642.15213,300
Sep 25, 20241,648.001,660.001,624.001,638.001,597.29128,300
Sep 24, 20241,685.001,689.001,656.001,656.001,614.84112,400
Sep 20, 20241,670.001,674.001,650.001,650.001,608.99179,300
Sep 19, 20241,609.001,641.001,609.001,626.001,585.59145,200
Sep 18, 20241,599.001,600.001,562.001,579.001,539.76122,100
Sep 17, 20241,610.001,618.001,546.001,571.001,531.96155,500
Sep 13, 20241,605.001,620.001,599.001,612.001,571.94157,600
Sep 12, 20241,617.001,628.001,595.001,609.001,569.01179,300
Sep 11, 20241,638.001,644.001,573.001,585.001,545.61204,700
Sep 10, 20241,660.001,669.001,638.001,638.001,597.29122,500
Sep 9, 20241,617.001,656.001,611.001,656.001,614.84153,400
Sep 6, 20241,705.001,710.001,642.001,657.001,615.82201,800
Sep 5, 20241,670.001,740.001,668.001,707.001,664.58139,000
Sep 4, 20241,718.001,749.001,693.001,693.001,650.92216,300
Sep 3, 20241,800.001,806.001,775.001,779.001,734.79195,400
Sep 2, 20241,804.001,814.001,770.001,792.001,747.46197,000
Aug 30, 20241,750.001,786.001,738.001,773.001,728.94161,900
Aug 29, 2024 35 Dividend
Aug 29, 20241,729.001,739.001,713.001,735.001,691.88192,500
Aug 28, 20241,730.001,755.001,716.001,755.001,677.25269,400
Aug 27, 20241,690.001,750.001,672.001,742.001,664.83310,900
Aug 26, 20241,758.001,760.001,705.001,709.001,633.29336,900
Aug 23, 20241,770.001,798.001,755.001,794.001,714.53122,900
Aug 22, 20241,800.001,809.001,761.001,770.001,691.59220,000
Aug 21, 20241,752.001,805.001,752.001,793.001,713.57139,400
Aug 20, 20241,842.001,842.001,815.001,821.001,740.33160,800
Aug 19, 20241,827.001,870.001,810.001,817.001,736.51169,000
Aug 16, 20241,881.001,912.001,850.001,866.001,783.34267,600
Aug 15, 20241,777.001,835.001,766.001,821.001,740.33399,100
Aug 14, 20241,700.001,797.001,699.001,792.001,712.61351,000
Aug 13, 20241,670.001,677.001,637.001,672.001,597.93232,100
Aug 9, 20241,660.001,679.001,600.001,650.001,576.90328,100
Aug 8, 20241,578.001,648.001,551.001,595.001,524.34286,200
Aug 7, 20241,511.001,662.001,511.001,618.001,546.32307,600
Aug 6, 20241,568.001,640.001,540.001,591.001,520.52354,400
Aug 5, 20241,585.001,586.001,350.001,375.001,314.09741,800
Aug 2, 20241,812.001,832.001,745.001,745.001,667.70415,200
Aug 1, 20241,966.001,976.001,882.001,892.001,808.18257,600
Jul 31, 20241,908.002,003.001,901.002,001.001,912.35363,200
Jul 30, 20241,903.001,926.001,877.001,918.001,833.03242,600
Jul 29, 20241,910.001,927.001,869.001,914.001,829.21208,300
Jul 26, 20241,890.001,916.001,857.001,884.001,800.54246,700
Jul 25, 20241,913.001,928.001,876.001,881.001,797.67413,200
Jul 24, 20241,980.002,039.001,972.001,975.001,887.51373,400
Jul 23, 20242,023.002,043.001,991.001,991.001,902.80319,000
Jul 22, 20242,100.002,115.002,000.002,000.001,911.40450,700
Jul 19, 20242,052.002,116.002,048.002,104.002,010.79515,700
Jul 18, 20242,156.002,159.002,062.002,062.001,970.65999,800
Jul 17, 20242,482.002,482.002,238.002,256.002,156.061,409,200
Jul 16, 20242,430.002,442.002,394.002,432.002,324.26493,300
Jul 12, 20242,353.002,416.002,340.002,402.002,295.59302,800
Jul 11, 20242,398.002,440.002,373.002,403.002,296.55338,700
Jul 10, 20242,277.002,373.002,277.002,373.002,267.88351,500
Jul 9, 20242,275.002,335.002,275.002,277.002,176.13267,300
Jul 8, 20242,261.002,283.002,236.002,240.002,140.77152,500
Jul 5, 20242,300.002,320.002,235.002,249.002,149.37221,300
Jul 4, 20242,264.002,301.002,249.002,301.002,199.06231,100
Jul 3, 20242,262.002,313.002,229.002,233.002,134.08280,000
Jul 2, 20242,200.002,285.002,199.002,252.002,152.24513,700
Jul 1, 20242,126.002,180.002,105.002,168.002,071.96264,700
Jun 28, 20242,105.002,111.002,080.002,088.001,995.5098,500
Jun 27, 20242,100.002,117.002,093.002,103.002,009.84142,500
Jun 26, 20242,099.002,119.002,077.002,092.001,999.32142,300
Jun 25, 20242,043.002,093.002,043.002,076.001,984.0398,500
Jun 24, 20242,003.002,056.002,003.002,051.001,960.14228,100
Jun 21, 20242,020.002,030.001,981.001,981.001,893.24269,700
Jun 20, 20241,999.002,022.001,980.002,010.001,920.96138,700
Jun 19, 20242,024.002,033.001,994.002,005.001,916.18132,400
Jun 18, 20242,016.002,027.001,992.002,006.001,917.13152,400
Jun 17, 20242,055.002,068.001,980.001,999.001,910.44304,200
Jun 14, 20241,990.002,110.001,982.002,084.001,991.68329,400
Jun 13, 20242,075.002,108.002,019.002,028.001,938.16253,000
Jun 12, 20242,060.002,122.002,060.002,106.002,012.70148,600
Jun 11, 20242,099.002,112.002,073.002,085.001,992.63145,800
Jun 10, 20242,046.002,124.002,046.002,124.002,029.91169,900
Jun 7, 20242,050.002,073.002,023.002,046.001,955.36109,000
Jun 6, 20242,075.002,093.002,044.002,052.001,961.10116,300
Jun 5, 20242,071.002,123.002,056.002,066.001,974.48190,600
Jun 4, 20242,008.002,163.002,004.002,101.002,007.92458,800
Jun 3, 20242,060.002,079.002,005.002,012.001,922.87159,300
May 31, 20242,028.002,059.002,028.002,059.001,967.79159,400
May 30, 20242,000.002,030.001,983.002,022.001,932.42128,400
May 29, 20242,099.002,114.002,016.002,025.001,935.29183,400
May 28, 20242,093.002,133.002,081.002,089.001,996.46145,900
May 27, 20242,059.002,085.002,047.002,085.001,992.63181,700
May 24, 20242,009.002,058.002,003.002,040.001,949.63180,800
May 23, 20242,022.002,032.001,988.002,032.001,941.98145,100
May 22, 20242,037.002,055.001,995.002,002.001,913.31204,400
May 21, 20242,006.002,067.002,003.002,041.001,950.58290,800
May 20, 20242,025.002,053.002,014.002,015.001,925.73153,300
May 17, 20241,991.002,051.001,985.002,025.001,935.29223,300
May 16, 20242,037.002,045.001,974.002,010.001,920.96335,600
May 15, 20242,075.002,088.002,021.002,021.001,931.47334,700
May 14, 20242,101.002,122.002,028.002,075.001,983.08315,200
May 13, 20242,086.002,125.002,047.002,121.002,027.04246,100
May 10, 20242,068.002,111.002,044.002,086.001,993.59297,000
May 9, 20242,080.002,128.002,072.002,091.001,998.37328,400
May 8, 20242,034.002,089.002,018.002,061.001,969.70428,900
May 7, 20241,985.002,033.001,985.002,007.001,918.09329,200
May 2, 20241,999.002,013.001,939.001,962.001,875.08387,800
May 1, 20242,106.002,106.001,981.001,993.001,904.71661,300
Apr 30, 20242,054.002,135.002,035.002,103.002,009.84583,500
Apr 26, 20241,996.002,039.001,948.002,016.001,926.69933,600
Apr 25, 20241,926.001,984.001,911.001,943.001,856.92603,300