Furukawa Electric (5801.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3979.00 | 4068.00 | 3588.00 | 3856.00 | -1.36% | 63,618,100 |
| 2026-08-06 | 3781.00 | 4085.00 | 3436.00 | 3909.00 | -0.26% | 72,354,600 |
| 2026-08-05 | 3846.00 | 3976.00 | 3781.00 | 3919.00 | +9.90% | 28,889,200 |
| 2026-08-04 | 3250.00 | 3585.00 | 3205.00 | 3566.00 | +11.44% | 30,259,200 |
| 2026-08-03 | 2935.00 | 3233.00 | 2929.50 | 3200.00 | +1.75% | 15,709,100 |
| 2026-07-31 | 3168.00 | 3278.00 | 3095.00 | 3145.00 | +13.23% | 39,342,900 |
| 2026-07-30 | 2762.00 | 2930.50 | 2678.00 | 2777.50 | +0.18% | 16,868,300 |
| 2026-07-29 | 3009.00 | 3048.00 | 2646.00 | 2772.50 | -7.83% | 22,152,000 |
| 2026-07-28 | 3100.00 | 3131.00 | 2928.00 | 3008.00 | -8.21% | 19,009,200 |
| 2026-07-27 | 3350.00 | 3391.00 | 3170.00 | 3277.00 | -3.28% | 10,701,100 |
| 2026-07-24 | 3450.00 | 3469.00 | 3340.00 | 3388.00 | -3.56% | 10,763,100 |
| 2026-07-23 | 3621.00 | 3675.00 | 3460.00 | 3513.00 | -0.34% | 10,401,200 |
| 2026-07-22 | 3699.00 | 3725.00 | 3518.00 | 3525.00 | +3.10% | 17,372,500 |
| 2026-07-21 | 3332.00 | 3429.00 | 3208.00 | 3419.00 | +4.81% | 15,270,000 |
| 2026-07-17 | 3301.00 | 3309.00 | 3079.00 | 3262.00 | -6.10% | 23,584,700 |
| 2026-07-16 | 3595.00 | 3600.00 | 3455.00 | 3474.00 | -7.75% | 15,717,100 |
| 2026-07-15 | 3679.00 | 3793.00 | 3550.00 | 3766.00 | +6.99% | 16,573,600 |
| 2026-07-14 | 3500.00 | 3568.00 | 3357.00 | 3520.00 | -1.92% | 20,118,000 |
| 2026-07-13 | 3697.00 | 3933.00 | 3566.00 | 3589.00 | -3.65% | 16,349,600 |
| 2026-07-10 | 3730.00 | 3846.00 | 3719.00 | 3725.00 | +5.14% | 16,901,100 |
| 2026-07-09 | 3611.00 | 3687.00 | 3507.00 | 3543.00 | +0.06% | 15,748,900 |
| 2026-07-08 | 3534.00 | 3720.00 | 3442.00 | 3541.00 | -3.62% | 19,410,900 |
| 2026-07-07 | 3860.00 | 3900.00 | 3656.00 | 3674.00 | -5.50% | 15,860,500 |
| 2026-07-06 | 3880.00 | 3998.00 | 3793.00 | 3888.00 | -2.80% | 18,637,000 |
| 2026-07-03 | 3880.00 | 4015.00 | 3711.00 | 4000.00 | +0.60% | 23,593,000 |
| 2026-07-02 | 4225.00 | 4225.00 | 3925.00 | 3976.00 | -8.62% | 26,552,800 |
| 2026-07-01 | 4870.00 | 4870.00 | 4218.00 | 4351.00 | -8.01% | 28,131,000 |
| 2026-06-30 | 4750.00 | 4829.00 | 4589.00 | 4730.00 | +7.04% | 20,063,900 |
| 2026-06-29 | 4532.00 | 4545.00 | 4254.00 | 4419.00 | -2.41% | 14,919,400 |
| 2026-06-26 | 4905.00 | 4917.00 | 4462.00 | 4528.00 | -9.29% | 29,920,000 |
| 2026-06-25 | 5000.00 | 5050.00 | 4798.00 | 4992.00 | +3.94% | 32,968,000 |
| 2026-06-24 | 4900.00 | 4946.00 | 4600.00 | 4803.00 | -1.98% | 40,853,000 |
| 2026-06-23 | 5800.00 | 5824.00 | 4848.00 | 4900.00 | -15.52% | 64,961,000 |
| 2026-06-22 | 5450.00 | 5879.00 | 5428.00 | 5800.00 | +8.70% | 61,083,000 |
| 2026-06-19 | 5336.00 | 5336.00 | 5276.00 | 5336.00 | +15.10% | 14,551,000 |
| 2026-06-18 | 4812.00 | 4899.00 | 4629.00 | 4636.00 | -2.28% | 27,002,000 |
| 2026-06-17 | 4490.00 | 4766.00 | 4490.00 | 4744.00 | +2.84% | 26,746,000 |
| 2026-06-16 | 4500.00 | 4831.00 | 4358.00 | 4613.00 | +4.91% | 42,074,000 |
| 2026-06-15 | 4480.00 | 4570.00 | 4397.00 | 4397.00 | +4.47% | 23,306,000 |
| 2026-06-12 | 4325.00 | 4378.00 | 4087.00 | 4209.00 | +3.21% | 35,075,000 |
| 2026-06-11 | 3835.00 | 4146.00 | 3808.00 | 4078.00 | -0.63% | 33,747,000 |
| 2026-06-10 | 4440.00 | 4447.00 | 4022.00 | 4104.00 | -11.74% | 41,823,000 |
| 2026-06-09 | 4596.00 | 4685.00 | 4491.00 | 4650.00 | +2.74% | 32,836,000 |
| 2026-06-08 | 4485.00 | 4590.00 | 4360.00 | 4526.00 | -7.73% | 32,079,000 |
| 2026-06-05 | 4960.00 | 5114.00 | 4812.00 | 4905.00 | -4.01% | 34,195,000 |
| 2026-06-04 | 5299.00 | 5344.00 | 5005.00 | 5110.00 | -3.77% | 30,076,000 |
| 2026-06-03 | 5500.00 | 5612.00 | 5272.00 | 5310.00 | +4.30% | 47,857,000 |
| 2026-06-02 | 5114.00 | 5245.00 | 4802.00 | 5091.00 | -2.34% | 44,600,000 |
| 2026-06-01 | 5202.00 | 5466.00 | 5136.00 | 5213.00 | +0.13% | 37,866,000 |
| 2026-05-29 | 5240.00 | 5245.00 | 4915.00 | 5206.00 | +0.12% | 85,101,000 |
| 2026-05-28 | 5411.00 | 5535.00 | 5065.00 | 5200.00 | -7.32% | 52,292,000 |
| 2026-05-27 | 6103.00 | 6241.00 | 5557.00 | 5611.00 | -6.70% | 46,604,000 |
| 2026-05-26 | 5735.00 | 6105.00 | 5620.00 | 6014.00 | +3.55% | 48,239,000 |
| 2026-05-25 | 5648.00 | 5933.00 | 5592.00 | 5808.00 | +8.26% | 42,149,000 |
| 2026-05-22 | 5102.00 | 5435.00 | 5101.00 | 5365.00 | +8.87% | 43,809,000 |
| 2026-05-21 | 5201.00 | 5205.00 | 4913.00 | 4928.00 | -3.11% | 47,042,000 |
| 2026-05-20 | 4870.00 | 5207.00 | 4650.00 | 5086.00 | +1.21% | 88,379,000 |
| 2026-05-19 | 5320.00 | 5385.00 | 4960.00 | 5025.00 | -8.37% | 52,444,000 |
| 2026-05-18 | 5548.00 | 5706.00 | 5374.00 | 5484.00 | +0.66% | 72,863,000 |
| 2026-05-15 | 5950.00 | 6004.00 | 5333.00 | 5448.00 | -4.79% | 65,076,000 |
| 2026-05-14 | 5762.00 | 6015.00 | 5625.00 | 5722.00 | -1.57% | 71,817,000 |
| 2026-05-13 | 5118.00 | 5899.00 | 5105.00 | 5813.00 | +15.27% | 120,981,000 |
| 2026-05-12 | 4570.00 | 5043.00 | 4366.00 | 5043.00 | +16.12% | 71,398,000 |
| 2026-05-11 | 4557.00 | 4655.00 | 4343.00 | 4343.00 | -3.21% | 37,371,000 |
| 2026-05-08 | 4483.00 | 4603.00 | 4373.00 | 4487.00 | -3.09% | 48,475,000 |
| 2026-05-07 | 4469.00 | 4630.00 | 4459.00 | 4630.00 | +12.41% | 51,329,000 |
| 2026-05-01 | 4252.00 | 4314.00 | 4119.00 | 4119.00 | -2.78% | 25,345,000 |
| 2026-04-30 | 4272.00 | 4285.00 | 4158.00 | 4237.00 | -1.24% | 32,591,000 |
| 2026-04-28 | 4150.00 | 4346.00 | 4113.00 | 4290.00 | +0.66% | 41,789,000 |
| 2026-04-27 | 4275.00 | 4355.00 | 4209.00 | 4262.00 | -0.77% | 31,412,000 |
| 2026-04-24 | 4301.00 | 4377.00 | 4253.00 | 4295.00 | +0.99% | 29,469,000 |
| 2026-04-23 | 4503.00 | 4505.00 | 4153.00 | 4253.00 | -3.45% | 47,301,000 |
| 2026-04-22 | 4436.00 | 4444.00 | 4309.00 | 4405.00 | -0.47% | 36,427,000 |
| 2026-04-21 | 4370.00 | 4523.00 | 4360.00 | 4426.00 | +2.76% | 47,707,000 |
| 2026-04-20 | 4426.00 | 4538.00 | 4307.00 | 4307.00 | -4.20% | 46,696,000 |
| 2026-04-17 | 4591.00 | 4649.00 | 4433.00 | 4496.00 | -1.66% | 56,293,000 |
| 2026-04-16 | 4354.00 | 4609.00 | 4350.00 | 4572.00 | +3.35% | 61,810,000 |
| 2026-04-15 | 4723.00 | 4723.00 | 4424.00 | 4424.00 | -5.63% | 66,741,000 |
| 2026-04-14 | 4722.00 | 4794.00 | 4618.00 | 4688.00 | +3.47% | 79,787,000 |
| 2026-04-13 | 4600.00 | 4721.00 | 4493.00 | 4531.00 | -1.07% | 101,876,000 |
| 2026-04-10 | 4501.00 | 4602.00 | 4435.00 | 4580.00 | +2.60% | 105,441,000 |
| 2026-04-09 | 4274.00 | 4548.00 | 4182.00 | 4464.00 | +3.96% | 133,101,000 |
| 2026-04-08 | 4000.00 | 4298.00 | 3993.00 | 4294.00 | +17.61% | 105,869,000 |
| 2026-04-07 | 3660.00 | 3733.00 | 3577.00 | 3651.00 | -2.12% | 88,013,000 |
| 2026-04-06 | 3790.00 | 3805.00 | 3650.00 | 3730.00 | +4.19% | 98,082,000 |
| 2026-04-03 | 3500.00 | 3608.00 | 3418.00 | 3580.00 | +10.43% | 121,492,000 |
| 2026-04-02 | 3319.00 | 3379.00 | 3116.00 | 3242.00 | -0.22% | 113,567,000 |
| 2026-04-01 | 3050.00 | 3249.00 | 3028.00 | 3249.00 | +12.87% | 89,733,000 |
| 2026-03-31 | 2970.00 | 3098.00 | 2820.00 | 2878.50 | -7.00% | 172,678,000 |
| 2026-03-30 | 2970.00 | 3106.00 | 2893.50 | 3095.00 | +0.19% | 92,326,000 |
| 2026-03-27 | 3151.00 | 3159.00 | 2927.00 | 3089.00 | -4.10% | 105,249,000 |
| 2026-03-26 | 3174.00 | 3404.00 | 3171.00 | 3221.00 | +3.10% | 95,781,000 |
| 2026-03-25 | 3100.00 | 3161.00 | 3021.00 | 3124.00 | +11.23% | 67,576,000 |
| 2026-03-24 | 2818.00 | 2899.00 | 2718.50 | 2808.50 | +1.46% | 64,691,000 |
| 2026-03-23 | 2790.00 | 2840.00 | 2685.00 | 2768.00 | -5.85% | 67,081,000 |
| 2026-03-19 | 2822.00 | 2987.50 | 2811.00 | 2940.00 | +2.37% | 71,400,000 |
| 2026-03-18 | 2830.00 | 2896.50 | 2795.00 | 2872.00 | +4.66% | 56,008,000 |
| 2026-03-17 | 2980.00 | 2980.50 | 2743.00 | 2744.00 | -6.68% | 69,427,000 |
| 2026-03-16 | 3125.00 | 3128.00 | 2848.00 | 2940.50 | -4.19% | 90,349,000 |
| 2026-03-13 | 2837.00 | 3099.00 | 2824.00 | 3069.00 | +6.08% | 95,229,000 |
| 2026-03-12 | 2925.00 | 3033.00 | 2865.00 | 2893.00 | -2.76% | 76,782,000 |
| 2026-03-11 | 2850.00 | 3068.00 | 2827.00 | 2975.00 | +8.36% | 72,331,000 |
| 2026-03-10 | 2680.00 | 2829.00 | 2653.50 | 2745.50 | +8.52% | 81,418,000 |
| 2026-03-09 | 2561.00 | 2595.50 | 2321.00 | 2530.00 | -10.12% | 88,539,000 |
| 2026-03-06 | 2796.50 | 2879.50 | 2677.50 | 2815.00 | -1.11% | 68,383,000 |
| 2026-03-05 | 2917.50 | 3004.00 | 2758.00 | 2846.50 | +2.85% | 88,605,000 |
| 2026-03-04 | 2823.00 | 2980.00 | 2705.00 | 2767.50 | -5.32% | 85,214,000 |
| 2026-03-03 | 3093.00 | 3212.00 | 2892.00 | 2923.00 | -1.98% | 87,050,000 |
| 2026-03-02 | 2710.00 | 3074.00 | 2703.00 | 2982.00 | +6.12% | 85,546,000 |
| 2026-02-27 | 2650.50 | 2810.00 | 2557.00 | 2810.00 | +0.34% | 76,503,000 |
| 2026-02-26 | 2836.50 | 2902.50 | 2675.00 | 2800.50 | -0.43% | 73,601,000 |
| 2026-02-25 | 2717.50 | 2831.00 | 2684.00 | 2812.50 | +4.52% | 71,370,000 |
| 2026-02-24 | 2483.50 | 2741.00 | 2458.50 | 2691.00 | +15.32% | 82,839,000 |
| 2026-02-20 | 2256.50 | 2364.00 | 2225.50 | 2333.50 | +2.08% | 46,312,000 |
| 2026-02-19 | 2199.00 | 2298.50 | 2170.00 | 2286.00 | +4.34% | 42,327,000 |
| 2026-02-18 | 2113.50 | 2199.00 | 2089.50 | 2191.00 | +3.72% | 31,361,000 |
| 2026-02-17 | 2091.50 | 2123.50 | 2047.00 | 2112.50 | -0.21% | 26,570,000 |
| 2026-02-16 | 2179.50 | 2187.00 | 2092.50 | 2117.00 | -1.51% | 28,587,000 |
| 2026-02-13 | 2164.50 | 2208.00 | 2125.00 | 2149.50 | -2.94% | 51,536,000 |
| 2026-02-12 | 2139.00 | 2328.50 | 2111.00 | 2214.50 | +3.00% | 124,550,000 |
| 2026-02-10 | 1990.00 | 2150.00 | 1964.50 | 2150.00 | +22.86% | 111,260,000 |
| 2026-02-09 | 1512.00 | 1750.00 | 1469.00 | 1750.00 | +20.69% | 68,322,000 |
| 2026-02-06 | 1407.50 | 1484.50 | 1405.00 | 1450.00 | +0.87% | 41,623,000 |
| 2026-02-05 | 1495.00 | 1513.50 | 1424.50 | 1437.50 | -5.98% | 46,256,000 |
| 2026-02-04 | 1432.50 | 1568.50 | 1428.50 | 1529.00 | +7.34% | 65,827,000 |
| 2026-02-03 | 1369.50 | 1460.50 | 1360.00 | 1424.50 | +8.78% | 44,532,000 |
| 2026-02-02 | 1323.00 | 1410.00 | 1304.00 | 1309.50 | -3.22% | 36,804,000 |
| 2026-01-30 | 1374.00 | 1434.50 | 1334.50 | 1353.00 | -2.13% | 45,556,000 |
| 2026-01-29 | 1441.00 | 1470.00 | 1371.00 | 1382.50 | -4.06% | 42,101,000 |
| 2026-01-28 | 1410.00 | 1452.50 | 1389.00 | 1441.00 | +11.71% | 64,245,000 |
| 2026-01-27 | 1287.50 | 1307.00 | 1249.00 | 1290.00 | +2.58% | 47,276,000 |
| 2026-01-26 | 1221.00 | 1305.50 | 1211.50 | 1257.50 | +3.03% | 73,545,000 |
| 2026-01-23 | 1202.50 | 1252.00 | 1190.00 | 1220.50 | +3.34% | 43,525,000 |
| 2026-01-22 | 1219.50 | 1220.00 | 1169.00 | 1181.00 | -2.19% | 35,550,000 |
| 2026-01-21 | 1076.50 | 1220.00 | 1076.50 | 1207.50 | +7.81% | 58,447,000 |
| 2026-01-20 | 1074.50 | 1152.50 | 1059.50 | 1120.00 | +4.48% | 64,424,000 |
| 2026-01-19 | 1012.00 | 1074.00 | 1011.00 | 1072.00 | +3.28% | 31,993,000 |
| 2026-01-16 | 985.80 | 1042.50 | 978.30 | 1038.00 | +5.65% | 39,493,000 |
| 2026-01-15 | 986.40 | 994.00 | 970.30 | 982.50 | -1.40% | 31,953,000 |
| 2026-01-14 | 999.00 | 1007.50 | 986.60 | 996.50 | +0.01% | 21,895,000 |
| 2026-01-13 | 1027.50 | 1027.50 | 989.40 | 996.40 | -0.51% | 34,394,000 |
| 2026-01-09 | 991.20 | 1002.00 | 964.80 | 1001.50 | +0.91% | 36,704,000 |
| 2026-01-08 | 1012.00 | 1017.00 | 992.50 | 992.50 | -1.93% | 20,611,000 |
| 2026-01-07 | 1023.00 | 1042.00 | 1007.50 | 1012.00 | -3.89% | 27,675,000 |
| 2026-01-06 | 1063.50 | 1074.50 | 1040.00 | 1053.00 | -0.09% | 17,814,000 |
| 2026-01-05 | 1046.00 | 1060.00 | 1020.50 | 1054.00 | +5.29% | 27,764,000 |
| 2025-12-30 | 990.10 | 1021.00 | 980.90 | 1001.00 | -0.30% | 19,160,000 |
| 2025-12-29 | 982.70 | 1013.00 | 982.70 | 1004.00 | +1.58% | 20,851,000 |
| 2025-12-26 | 1015.50 | 1017.50 | 986.50 | 988.40 | -2.52% | 17,998,000 |
| 2025-12-25 | 1010.50 | 1023.00 | 995.60 | 1014.00 | -0.20% | 14,410,000 |
| 2025-12-24 | 988.90 | 1016.50 | 980.10 | 1016.00 | +2.65% | 27,413,000 |
| 2025-12-23 | 974.70 | 989.80 | 967.70 | 989.80 | +1.31% | 26,018,000 |
| 2025-12-22 | 957.00 | 977.00 | 951.70 | 977.00 | +5.46% | 34,903,000 |
| 2025-12-19 | 925.00 | 928.30 | 907.20 | 926.40 | +2.25% | 34,932,000 |
| 2025-12-18 | 890.30 | 917.70 | 884.10 | 906.00 | -1.55% | 32,305,000 |
| 2025-12-17 | 914.30 | 929.00 | 892.70 | 920.30 | +1.69% | 36,459,000 |
| 2025-12-16 | 928.60 | 932.50 | 897.80 | 905.00 | -4.09% | 38,685,000 |
| 2025-12-15 | 950.00 | 967.80 | 936.20 | 943.60 | -3.86% | 32,815,000 |
| 2025-12-12 | 970.00 | 989.50 | 963.50 | 981.50 | +2.42% | 41,021,000 |
| 2025-12-11 | 993.00 | 1002.50 | 957.00 | 958.30 | -3.76% | 40,349,000 |
| 2025-12-10 | 1008.50 | 1014.00 | 980.30 | 995.70 | -1.07% | 30,970,000 |
| 2025-12-09 | 1023.00 | 1028.50 | 995.00 | 1006.50 | -0.79% | 23,082,000 |
| 2025-12-08 | 981.30 | 1016.00 | 970.50 | 1014.50 | +4.30% | 52,200,000 |
| 2025-12-05 | 975.00 | 984.50 | 961.10 | 972.70 | -0.88% | 38,456,000 |
| 2025-12-04 | 996.10 | 1002.50 | 975.30 | 981.30 | -2.75% | 47,040,000 |
| 2025-12-03 | 984.00 | 1014.00 | 969.00 | 1009.00 | +4.13% | 54,248,000 |
| 2025-12-02 | 975.00 | 986.20 | 962.30 | 969.00 | +0.94% | 43,869,000 |
| 2025-12-01 | 992.80 | 1005.00 | 946.70 | 960.00 | -3.30% | 79,764,000 |
| 2025-11-28 | 962.70 | 993.90 | 958.20 | 992.80 | +4.73% | 55,854,000 |
| 2025-11-27 | 925.00 | 952.70 | 917.60 | 948.00 | +2.88% | 48,214,000 |
| 2025-11-26 | 895.40 | 929.80 | 888.80 | 921.50 | +2.16% | 58,922,000 |
| 2025-11-25 | 916.50 | 929.20 | 898.40 | 902.00 | +1.75% | 59,656,000 |
| 2025-11-21 | 925.00 | 933.40 | 879.10 | 886.50 | -10.41% | 92,609,000 |
| 2025-11-20 | 1005.50 | 1044.00 | 970.00 | 989.50 | +2.50% | 89,697,000 |
| 2025-11-19 | 950.00 | 988.80 | 910.10 | 965.40 | +3.25% | 114,788,000 |
| 2025-11-18 | 1010.00 | 1014.50 | 932.30 | 935.00 | -9.49% | 92,774,000 |
| 2025-11-17 | 972.50 | 1037.50 | 968.00 | 1033.00 | +5.16% | 65,312,000 |
| 2025-11-14 | 990.00 | 1021.00 | 977.00 | 982.30 | -9.47% | 119,460,000 |
| 2025-11-13 | 972.60 | 1108.00 | 968.80 | 1085.00 | +12.23% | 148,571,000 |
| 2025-11-12 | 913.60 | 977.00 | 892.90 | 966.80 | +1.27% | 94,986,000 |
| 2025-11-11 | 979.70 | 1033.50 | 947.20 | 954.70 | +0.96% | 152,769,000 |
| 2025-11-10 | 1049.50 | 1083.00 | 937.00 | 945.60 | -8.19% | 184,513,000 |
| 2025-11-07 | 1032.50 | 1046.00 | 1005.50 | 1030.00 | -4.28% | 47,371,000 |
| 2025-11-06 | 1077.00 | 1087.00 | 1036.50 | 1076.00 | +3.31% | 30,428,000 |
| 2025-11-05 | 1048.00 | 1054.50 | 964.60 | 1041.50 | -5.40% | 67,728,000 |
| 2025-11-04 | 1150.00 | 1169.50 | 1094.50 | 1101.00 | +0.09% | 60,540,000 |
| 2025-10-31 | 1057.00 | 1100.00 | 1039.00 | 1100.00 | +5.06% | 56,883,000 |
| 2025-10-30 | 1035.50 | 1077.00 | 1027.00 | 1047.00 | -0.05% | 49,854,000 |
| 2025-10-29 | 1063.00 | 1079.50 | 1040.00 | 1047.50 | +0.14% | 58,302,000 |
| 2025-10-28 | 989.10 | 1066.50 | 982.00 | 1046.00 | +6.34% | 106,884,000 |
| 2025-10-27 | 981.00 | 985.90 | 958.90 | 983.60 | +2.18% | 60,082,000 |
| 2025-10-24 | 940.10 | 967.70 | 936.50 | 962.60 | +3.75% | 76,954,000 |
| 2025-10-23 | 909.50 | 930.90 | 899.90 | 927.80 | -0.38% | 58,399,000 |
| 2025-10-22 | 915.40 | 936.00 | 890.60 | 931.30 | +1.07% | 68,690,000 |
| 2025-10-21 | 950.50 | 958.30 | 913.10 | 921.40 | -2.33% | 78,884,000 |
| 2025-10-20 | 927.80 | 943.40 | 919.60 | 943.40 | +3.76% | 51,524,000 |
| 2025-10-17 | 925.90 | 948.00 | 908.00 | 909.20 | -4.66% | 72,510,000 |
| 2025-10-16 | 927.30 | 958.40 | 921.60 | 953.60 | +4.53% | 67,292,000 |
| 2025-10-15 | 891.50 | 918.00 | 878.80 | 912.30 | +3.33% | 63,961,000 |
| 2025-10-14 | 945.10 | 962.70 | 882.90 | 882.90 | -7.47% | 96,117,000 |
| 2025-10-10 | 986.00 | 992.50 | 953.70 | 954.20 | -3.19% | 69,527,000 |
| 2025-10-09 | 989.80 | 999.50 | 977.00 | 985.60 | +1.60% | 93,889,000 |
| 2025-10-08 | 916.80 | 984.00 | 893.20 | 970.10 | +4.11% | 123,418,000 |
| 2025-10-07 | 919.90 | 970.40 | 913.10 | 931.80 | +1.35% | 119,099,000 |
| 2025-10-06 | 902.90 | 919.40 | 891.50 | 919.40 | +3.55% | 67,629,000 |
| 2025-10-03 | 875.20 | 888.80 | 863.40 | 887.90 | +0.87% | 50,930,000 |
| 2025-10-02 | 900.40 | 911.70 | 879.20 | 880.20 | -0.72% | 50,978,000 |
| 2025-10-01 | 910.00 | 910.00 | 877.00 | 886.60 | -2.70% | 58,793,000 |
| 2025-09-30 | 932.00 | 932.20 | 905.80 | 911.20 | -2.26% | 55,950,000 |
| 2025-09-29 | 889.10 | 936.00 | 887.00 | 932.30 | +4.76% | 79,756,000 |
| 2025-09-26 | 915.00 | 928.90 | 888.50 | 889.90 | -3.32% | 53,091,000 |
| 2025-09-25 | 909.70 | 931.00 | 906.40 | 920.50 | -0.38% | 44,670,000 |
| 2025-09-24 | 891.40 | 927.30 | 874.80 | 924.00 | +3.08% | 61,511,000 |
| 2025-09-22 | 903.70 | 917.70 | 891.50 | 896.40 | +0.08% | 54,460,000 |
| 2025-09-19 | 893.80 | 905.90 | 868.00 | 895.70 | +1.48% | 90,839,000 |
| 2025-09-18 | 876.00 | 883.70 | 863.00 | 882.60 | +1.51% | 54,527,000 |
| 2025-09-17 | 903.00 | 906.20 | 864.50 | 869.50 | -4.12% | 61,056,000 |
| 2025-09-16 | 922.10 | 931.50 | 889.50 | 906.90 | -0.43% | 67,171,000 |
| 2025-09-12 | 940.20 | 940.70 | 910.40 | 910.80 | -1.56% | 58,863,000 |
| 2025-09-11 | 935.10 | 953.30 | 914.50 | 925.20 | +0.03% | 103,241,000 |
| 2025-09-10 | 884.20 | 925.00 | 877.50 | 924.90 | +5.69% | 112,199,000 |
| 2025-09-09 | 892.00 | 905.20 | 872.80 | 875.10 | -1.45% | 82,955,000 |
| 2025-09-08 | 885.60 | 888.00 | 872.70 | 888.00 | +0.68% | 77,714,000 |
| 2025-09-05 | 868.60 | 887.00 | 859.00 | 882.00 | +3.94% | 107,567,000 |
| 2025-09-04 | 849.40 | 872.90 | 844.40 | 848.60 | +1.65% | 105,221,000 |
| 2025-09-03 | 851.80 | 868.50 | 832.50 | 834.80 | -2.47% | 112,690,000 |
| 2025-09-02 | 877.70 | 883.90 | 853.30 | 855.90 | -3.42% | 110,018,000 |
| 2025-09-01 | 907.40 | 908.80 | 870.80 | 886.20 | -5.46% | 137,799,000 |
| 2025-08-29 | 895.00 | 937.40 | 881.30 | 937.40 | +5.68% | 143,278,000 |
| 2025-08-28 | 866.50 | 902.80 | 857.50 | 887.00 | -0.17% | 151,138,000 |
| 2025-08-27 | 888.00 | 892.00 | 866.70 | 888.50 | +0.43% | 105,205,000 |
| 2025-08-26 | 879.70 | 895.20 | 866.20 | 884.70 | +0.88% | 100,291,000 |
| 2025-08-25 | 878.40 | 889.10 | 859.90 | 877.00 | +3.41% | 91,626,000 |
| 2025-08-22 | 850.00 | 863.50 | 835.70 | 848.10 | +0.34% | 80,875,000 |
| 2025-08-21 | 833.00 | 856.20 | 826.50 | 845.20 | +1.17% | 67,246,000 |
| 2025-08-20 | 832.80 | 838.00 | 811.00 | 835.40 | -3.35% | 93,967,000 |
| 2025-08-19 | 899.80 | 905.40 | 856.20 | 864.40 | -2.91% | 125,375,000 |
| 2025-08-18 | 874.20 | 906.30 | 865.70 | 890.30 | +1.75% | 128,982,000 |
| 2025-08-15 | 822.20 | 886.00 | 819.00 | 875.00 | +6.56% | 174,423,000 |
| 2025-08-14 | 862.00 | 863.00 | 821.10 | 821.10 | -5.10% | 74,399,000 |
| 2025-08-13 | 836.20 | 875.30 | 827.40 | 865.20 | +5.00% | 102,580,000 |
| 2025-08-12 | 840.00 | 849.50 | 823.20 | 824.00 | +0.99% | 88,914,000 |
| 2025-08-08 | 876.60 | 886.50 | 808.60 | 815.90 | -10.00% | 170,270,000 |
| 2025-08-07 | 983.00 | 1001.50 | 889.10 | 906.60 | -7.49% | 155,221,000 |
| 2025-08-06 | 961.50 | 986.00 | 949.40 | 980.00 | +0.37% | 68,748,000 |
| 2025-08-05 | 932.50 | 976.40 | 921.00 | 976.40 | +7.17% | 86,573,000 |
| 2025-08-04 | 859.10 | 912.40 | 854.00 | 911.10 | +1.57% | 54,038,000 |
| 2025-08-01 | 910.00 | 917.50 | 893.50 | 897.00 | -2.45% | 57,216,000 |
| 2025-07-31 | 880.00 | 932.10 | 879.60 | 919.50 | +5.76% | 80,951,000 |
| 2025-07-30 | 872.00 | 906.80 | 864.30 | 869.40 | +6.83% | 87,580,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+27.29%). Worst month: Aug (-4.14%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Furukawa Electric's (5801.T) latest close?
3856.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 5801.T's 52-week high and low?
6241.00 high and 808.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Furukawa Electric's strongest and weakest month historically?
Historically, 5801.T's strongest calendar month has been Feb (average +27.29%) and its weakest Aug (average -4.14%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.