Dark

FUWAY
FURUKAWA ELEC CO LTD ADR
stock OTC ADR

EOD

Aug 10, 2026

12.16USD-1.219%(-0.15)152,185

Pre-market

0.00USD-100.000%(-12.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	12.3500	12.4488	12.0300	12.1600	-1.219%	152,185	0.000%
2026-08-07	12.4200	12.6000	12.0300	12.3100	-2.379%	157,251	-1.219%
2026-08-06	11.9700	13.3950	11.6113	12.6100	+2.271%	1,072,117	-3.569%
2026-08-05	12.4900	12.7000	12.3300	12.3300	+0.818%	315,680	-1.379%
2026-08-04	11.2500	12.6900	11.2500	12.2300	+19.317%	76,651	-0.572%
2026-08-03	9.8100	10.3300	9.6500	10.2500	+6.771%	144,326	+18.634%
2026-07-31	9.8000	9.8000	9.4200	9.6000	+2.236%	93,594	+26.667%
2026-07-30	8.7600	9.4400	8.3100	9.3900	+9.953%	256,228	+29.499%
2026-07-29	8.5001	8.7700	8.1600	8.5400	-3.937%	205,462	+42.389%
2026-07-28	8.7500	9.1500	8.6400	8.8900	-6.025%	159,300	+36.783%
2026-07-27	9.9610	9.9610	9.2800	9.4600	-3.666%	342,662	+28.541%
2026-07-24	10.6668	10.7500	9.6500	9.8200	-6.387%	238,831	+23.829%
2026-07-23	10.6200	10.7500	10.4100	10.4900	-3.407%	146,631	+15.920%
2026-07-22	10.8150	11.0100	10.8000	10.8600	+0.556%	95,802	+11.971%
2026-07-21	10.4100	10.9068	10.4100	10.8000	+2.857%	366,633	+12.593%
2026-07-20	10.4000	10.9400	10.3405	10.5000	+1.351%	329,375	+15.810%
2026-07-17	10.0000	10.6200	9.6500	10.3600	+2.069%	1,052,204	+17.375%
2026-07-16	10.4500	10.4550	10.1500	10.1500	-7.978%	146,906	+19.803%
2026-07-15	11.3750	11.4100	10.8000	11.0300	+1.659%	69,898	+10.245%
2026-07-14	11.0000	11.0200	10.6691	10.8500	-1.184%	360,058	+12.074%
2026-07-13	11.1800	11.2500	10.8700	10.9800	-5.579%	53,996	+10.747%
2026-07-10	11.5700	12.1900	11.4500	11.6288	+0.726%	6,277	+4.568%
2026-07-09	11.3245	11.6000	11.1000	11.5450	-90.047%	111,160	+5.327%
2026-07-08	105.2100	116.0000	105.2100	116.0000	0.000%	9,148	-89.517%
2026-07-07	113.2200	118.5900	108.1800	116.0000	-5.691%	12,867	-89.517%
2026-07-06	125.0000	126.9100	122.4900	123.0000	-1.600%	7,479	-90.114%
2026-07-02	133.9900	134.0000	120.0000	125.0000	-5.303%	9,089	-90.272%
2026-07-01	142.0000	142.0000	132.0000	132.0000	-13.158%	11,302	-90.788%
2026-06-30	152.0000	157.0000	152.0000	152.0000	+0.662%	8,805	-92.000%
2026-06-29	138.0800	154.1800	136.2080	151.0000	+0.026%	9,756	-91.947%
2026-06-26	149.2000	150.9600	147.1400	150.9600	-4.516%	7,819	-91.945%
2026-06-25	161.5000	167.0000	157.0000	158.1000	-4.782%	12,816	-92.309%
2026-06-24	153.1250	166.0400	151.0000	166.0400	+8.424%	12,020	-92.676%
2026-06-23	147.0000	153.1400	147.0000	153.1400	-18.107%	13,961	-92.060%
2026-06-22	182.2700	189.0000	180.2000	187.0000	+17.617%	12,954	-93.497%
2026-06-18	155.9000	159.0000	155.0000	158.9900	+8.995%	9,900	-92.352%
2026-06-17	147.0400	150.9900	145.5000	145.8694	+4.312%	6,833	-91.664%
2026-06-16	147.4200	147.4200	139.8396	139.8396	+0.255%	10,528	-91.304%
2026-06-15	139.5300	139.5300	136.9450	139.4840	+3.329%	7,597	-91.282%
2026-06-12	119.7000	135.7500	119.7000	134.9900	+0.754%	2,184	-90.992%
2026-06-11	123.7000	137.0300	123.7000	133.9800	+6.056%	19,488	-90.924%
2026-06-10	131.5900	131.8500	126.0000	126.3300	-11.285%	14,454	-90.374%
2026-06-09	144.7800	145.4700	133.2700	142.4000	-5.379%	20,453	-91.461%
2026-06-08	149.8262	152.4500	148.5000	150.4950	+2.899%	8,384	-91.920%
2026-06-05	153.0000	153.0000	142.8000	146.2550	-9.299%	4,844	-91.686%
2026-06-04	160.0000	162.4300	156.3000	161.2500	-4.286%	21,423	-92.459%
2026-06-03	169.5000	169.5000	166.0000	168.4700	-2.257%	10,882	-92.782%
2026-06-02	165.5000	172.3600	165.4870	172.3600	+3.769%	19,816	-92.945%
2026-06-01	166.9613	170.9546	165.4450	166.1000	+2.436%	30,493	-92.679%
2026-05-29	165.0000	166.5700	162.1500	162.1500	-2.831%	14,887	-92.501%
2026-05-28	164.0050	169.9900	164.0050	166.8750	-6.552%	4,957	-92.713%
2026-05-27	182.9000	182.9000	175.6600	178.5746	-6.159%	4,609	-93.191%
2026-05-26	185.0000	190.6600	185.0000	190.2950	+12.428%	3,513	-93.610%
2026-05-22	169.0850	170.2600	167.9600	169.2600	+5.787%	1,969	-92.816%
2026-05-21	159.4300	160.0000	158.0000	160.0000	+3.226%	1,486	-92.400%
2026-05-19	154.1850	156.9900	151.8800	155.0000	-8.947%	1,477	-92.155%
2026-05-18	174.0000	174.0000	170.0800	170.2300	-5.430%	5,219	-92.857%
2026-05-15	173.8200	180.0050	173.8200	180.0050	-4.689%	1,104	-93.245%
2026-05-14	186.9100	188.8600	183.7700	188.8600	+1.043%	2,980	-93.561%
2026-05-13	182.0000	186.9100	182.0000	186.9100	+15.841%	1,606	-93.494%
2026-05-12	162.4550	162.5000	161.3500	161.3500	+12.785%	1,865	-92.464%
2026-05-11	140.2200	143.0600	140.0000	143.0600	-0.045%	2,697	-91.500%
2026-05-08	147.0200	147.0200	141.4762	143.1250	-1.517%	3,254	-91.504%
2026-05-07	144.0000	147.0000	143.0550	145.3300	+6.782%	2,437	-91.633%
2026-05-06	142.0125	142.0125	135.5800	136.1001	+0.815%	5,326	-91.065%
2026-05-05	138.6500	138.6500	135.0000	135.0000	+2.041%	1,190	-90.993%
2026-05-04	138.7200	138.7200	132.3000	132.3000	-1.269%	1,271	-90.809%
2026-05-01	135.7500	135.7500	133.9100	134.0000	-1.282%	488	-90.925%
2026-04-30	135.7400	135.7400	135.7400	135.7400	+3.638%	1,748	-91.042%
2026-04-29	127.0000	130.9750	125.9500	130.9750	+0.241%	1,020	-90.716%
2026-04-28	130.6650	130.6650	129.0000	130.6600	+0.663%	2,665	-90.693%
2026-04-27	131.5950	132.5800	128.7500	129.8000	-5.159%	2,811	-90.632%
2026-04-24	139.7000	139.7000	136.8550	136.8600	+2.902%	1,052	-91.115%
2026-04-23	134.2800	134.2800	132.7500	133.0000	-4.337%	3,055	-90.857%
2026-04-22	139.3370	139.9300	137.5600	139.0300	+1.482%	3,179	-91.254%
2026-04-21	142.0000	143.5000	137.0000	137.0000	-0.109%	1,908	-91.124%
2026-04-20	139.0000	139.0000	137.1000	137.1500	-4.618%	1,861	-91.134%
2026-04-17	144.8436	144.8436	143.0000	143.7900	+0.905%	1,566	-91.543%
2026-04-16	142.4500	142.5000	142.4500	142.5000	+2.525%	482	-91.467%
2026-04-15	144.0000	144.0000	138.4100	138.9900	-6.974%	3,673	-91.251%
2026-04-14	148.0000	149.4100	148.0000	149.4100	+2.469%	5,234	-91.861%
2026-04-13	142.8700	145.8100	142.8700	145.8100	+1.257%	5,841	-91.660%
2026-04-10	144.0000	144.0000	144.0000	144.0000	+0.573%	359	-91.556%
2026-04-09	141.2500	143.2000	140.3000	143.1800	-0.027%	2,168	-91.507%
2026-04-08	143.2190	144.1400	143.2190	143.2190	+24.064%	992	-91.510%
2026-04-07	113.1700	115.4400	110.7600	115.4400	+0.383%	3,023	-89.466%
2026-04-06	112.4100	115.0000	112.4100	115.0000	+10.053%	495	-89.426%
2026-04-02	101.3200	105.3800	101.3200	104.4950	-0.746%	2,613	-88.363%
2026-04-01	103.0000	105.3200	103.0000	105.2800	+14.435%	7,835	-88.450%
2026-03-31	92.4600	93.8500	92.0000	92.0000	-3.604%	4,988	-86.783%
2026-03-30	97.5100	97.5100	95.4400	95.4400	+2.668%	2,534	-87.259%
2026-03-27	92.5100	95.5700	92.5100	92.9600	-5.557%	3,357	-86.919%
2026-03-26	102.2800	102.2800	98.4300	98.4300	+0.278%	2,333	-87.646%
2026-03-25	98.1570	98.1570	98.1570	98.1570	+7.829%	346	-87.612%
2026-03-24	89.7000	91.8900	89.6100	91.0300	-0.154%	5,995	-86.642%
2026-03-23	92.0500	92.0500	91.1700	91.1700	+4.337%	671	-86.662%
2026-03-20	90.0000	91.2000	87.3800	87.3800	-5.871%	1,532	-86.084%
2026-03-19	91.0000	92.8300	90.7900	92.8300	+5.429%	2,083	-86.901%
2026-03-18	89.6070	89.6070	88.0500	88.0500	-1.455%	461	-86.190%
2026-03-17	89.3500	89.3500	89.3500	89.3500	-5.699%	167	-86.391%
2026-03-16	95.0000	95.0000	93.7800	94.7500	-0.796%	6,215	-87.166%
2026-03-13	99.7400	99.7400	95.5100	95.5100	+3.455%	12,000	-87.268%
2026-03-12	89.4600	92.3200	89.4600	92.3200	+3.197%	9,378	-86.828%
2026-03-10	89.7200	92.3300	89.4600	89.4600	+7.151%	5,316	-86.407%
2026-03-09	79.1300	83.4900	79.1300	83.4900	-4.320%	2,088	-85.435%
2026-03-06	87.2600	87.2600	87.2600	87.2600	-1.479%	159	-86.065%
2026-03-05	90.7900	90.7900	88.5700	88.5700	-4.661%	1,212	-86.271%
2026-03-04	91.5000	92.9000	91.5000	92.9000	+3.073%	442	-86.911%
2026-03-03	89.9100	90.1300	84.9600	90.1300	-4.685%	3,261	-86.508%
2026-03-02	93.6240	94.5600	93.6200	94.5600	+6.643%	3,947	-87.140%
2026-02-27	88.6680	88.9750	88.6680	88.6700	+1.291%	2,692	-86.286%
2026-02-26	89.7050	89.7050	86.7200	87.5400	-5.280%	8,445	-86.109%
2026-02-25	94.3200	94.3200	92.0000	92.4200	+3.413%	8,367	-86.843%
2026-02-24	89.3699	89.3699	89.3699	89.3699	+15.745%	265	-86.394%
2026-02-23	75.7500	77.3000	73.4500	77.2125	+6.581%	7,287	-84.251%
2026-02-19	72.4450	72.4450	72.4450	72.4450	+6.224%	182	-83.215%
2026-02-17	68.2000	68.2000	68.2000	68.2000	-2.710%	221	-82.170%
2026-02-13	69.5000	70.1000	69.5000	70.1000	-4.025%	388	-82.653%
2026-02-12	73.6000	73.6000	73.0400	73.0400	-1.297%	527	-83.352%
2026-02-11	73.5100	74.0000	72.0000	74.0000	+54.247%	3,931	-83.568%
2026-02-06	47.9750	47.9750	47.9750	47.9750	+6.611%	224	-74.653%
2026-02-05	45.0000	45.0000	45.0000	45.0000	-9.274%	252	-72.978%
2026-02-04	49.4200	51.0800	49.4200	49.6000	+8.297%	583	-75.484%
2026-02-03	46.0900	46.0900	45.8000	45.8000	+1.778%	2,294	-73.450%
2026-01-30	45.0000	45.0000	45.0000	45.0000	0.000%	301	-72.978%
2026-01-29	47.6700	47.6700	44.8000	45.0000	+30.152%	434	-72.978%
2026-01-20	35.5200	35.5200	34.5750	34.5750	+4.773%	226	-64.830%
2026-01-13	33.0000	33.0000	33.0000	33.0000	-0.871%	133	-63.152%
2026-01-12	32.0100	33.2900	32.0100	33.2900	+12.088%	1,754	-63.473%
2026-01-09	29.7000	29.7000	29.7000	29.7000	-12.903%	271	-59.057%
2026-01-07	34.1000	34.1000	34.1000	34.1000	-2.571%	1,429	-64.340%
2026-01-05	34.5000	35.0000	34.5000	35.0000	+18.544%	355	-65.257%
2025-12-19	29.5250	29.5250	29.5250	29.5250	+1.635%	103	-58.815%
2025-12-17	29.0500	29.0500	29.0500	29.0500	-3.167%	1,000	-58.141%
2025-12-15	30.0000	30.0000	30.0000	30.0000	-9.639%	353	-59.467%
2025-12-10	33.2000	33.2000	33.2000	33.2000	-4.046%	592	-63.373%
2025-12-09	34.6000	34.6000	34.6000	34.6000	+15.333%	508	-64.855%
2025-11-21	29.5000	30.0000	29.5000	30.0000	-0.266%	548	-59.467%
2025-11-18	30.9000	30.9000	29.8000	30.0800	-11.646%	2,253	-59.574%
2025-11-07	34.0000	34.9290	32.9900	34.0450	-0.917%	4,370	-64.283%
2025-11-06	34.7410	34.7410	34.3600	34.3600	+2.506%	661	-64.610%
2025-11-05	33.5200	33.5200	33.5200	33.5200	-8.764%	206	-63.723%
2025-11-04	37.0840	37.0840	36.7400	36.7400	+2.056%	1,151	-66.903%
2025-10-31	34.7900	36.0000	34.7900	36.0000	+3.404%	1,238	-66.222%
2025-10-28	35.0000	35.0000	34.8150	34.8150	+3.278%	301	-65.073%
2025-10-27	34.3000	34.3000	33.7100	33.7100	+6.999%	1,205	-63.928%
2025-10-24	31.5050	31.5050	31.5050	31.5050	+1.711%	260	-61.403%
2025-10-22	30.0000	30.9750	30.0000	30.9750	+6.939%	300	-60.743%
2025-10-17	28.9650	28.9650	28.9650	28.9650	-6.565%	495	-58.018%
2025-10-16	31.0000	31.0000	31.0000	31.0000	0.000%	474	-60.774%
2025-10-14	31.0000	31.0000	30.0000	31.0000	-1.587%	1,614	-60.774%
2025-10-13	32.9100	32.9100	31.5000	31.5000	-4.284%	962	-61.397%
2025-10-10	32.5050	32.9100	30.8600	32.9100	-1.171%	5,215	-63.051%
2025-10-09	32.8500	33.3000	32.8500	33.3000	+1.370%	349	-63.483%
2025-10-08	31.9250	33.8500	31.9250	32.8500	+9.500%	4,683	-62.983%
2025-10-06	30.0000	30.0000	30.0000	30.0000	-9.742%	113	-59.467%
2025-09-29	33.2380	33.2380	33.2380	33.2380	+8.373%	148	-63.415%
2025-09-25	30.6700	30.6700	30.6700	30.6700	-1.065%	200	-60.352%
2025-09-24	31.0000	31.0000	31.0000	31.0000	-0.097%	2,150	-60.774%
2025-09-19	31.0300	31.0300	31.0300	31.0300	-0.342%	311	-60.812%
2025-09-11	31.3000	31.3000	31.1365	31.1365	-4.048%	1,300	-60.946%
2025-09-10	33.4000	33.4000	32.4500	32.4500	+3.016%	534	-62.527%
2025-09-09	31.5000	31.5000	31.5000	31.5000	0.000%	462	-61.397%
2025-09-08	31.3000	31.7700	30.9500	31.5000	+10.526%	2,438	-61.397%
2025-08-20	28.5000	28.5000	28.5000	28.5000	0.000%	102	-57.333%
2025-08-18	28.5000	28.5000	28.5000	28.5000	+3.977%	200	-57.333%
2025-07-29	27.3800	27.4100	27.3800	27.4100	+17.791%	11,002	-55.637%
2025-07-08	23.2700	23.2700	23.2700	23.2700	-3.082%	101	-47.744%
2025-07-07	25.6500	25.6500	24.0000	24.0100	-3.768%	12,700	-49.354%
2025-07-03	24.9500	24.9500	24.9500	24.9500	+43.391%	100	-51.263%
2025-05-12	17.4000	17.4000	17.4000	17.4000	+12.439%	202	-30.115%
2025-05-01	15.4750	15.4750	15.4750	15.4750	+8.596%	206	-21.422%
2025-04-10	14.2500	14.2500	14.2500	14.2500	-9.581%	106	-14.667%
2025-04-09	14.9000	15.7600	14.9000	15.7600	-0.881%	853	-22.843%
2025-04-08	15.9000	15.9000	15.9000	15.9000	-30.870%	250	-23.522%
2025-02-21	22.5000	23.0000	22.5000	23.0000	-4.959%	315	-47.130%
2025-02-18	24.5000	24.5000	24.1000	24.2000	+2.760%	1,166	-49.752%
2025-02-14	23.5500	23.5500	23.5500	23.5500	-0.738%	556	-48.365%
2025-02-13	23.7250	23.7250	23.7250	23.7250	-11.042%	157	-48.746%
2025-02-12	26.3200	26.7800	26.3200	26.6700	+12.059%	3,319	-54.406%
2025-02-03	23.8000	23.8000	23.8000	23.8000	+3.948%	100	-48.908%
2025-01-31	22.8960	22.8960	22.8960	22.8960	+6.941%	200	-46.890%
2025-01-28	21.4000	21.4100	21.4000	21.4100	-17.654%	1,010	-43.204%
2025-01-24	26.0000	26.0000	26.0000	26.0000	+21.780%	1,028	-53.231%
2024-12-31	21.3500	21.3500	21.3500	21.3500	-5.632%	136	-43.044%
2024-12-18	22.6243	22.6243	22.6243	22.6243	+2.558%	100	-46.252%
2024-12-16	22.0600	22.0600	22.0600	22.0600	+2.844%	500	-44.878%
2024-12-11	21.2800	21.4500	21.2800	21.4500	+0.894%	200	-43.310%
2024-12-10	21.2600	21.2600	21.2600	21.2600	-4.148%	100	-42.803%
2024-12-09	22.1800	22.1800	22.1800	22.1800	+4.229%	1,500	-45.176%
2024-12-02	20.9900	21.2800	20.9900	21.2800	+4.339%	602	-42.857%
2024-11-22	20.5600	20.9900	19.8100	20.3950	+3.791%	1,500	-40.378%
2024-11-20	19.5000	19.6500	19.4900	19.6500	+1.813%	16,759	-38.117%
2024-11-19	19.3000	19.3000	19.3000	19.3000	+5.696%	183	-36.995%
2024-11-12	17.2500	18.2600	17.2500	18.2600	+14.843%	5,100	-33.406%
2024-11-08	15.8500	15.9000	15.5100	15.9000	+5.263%	6,270	-23.522%
2024-11-07	14.3700	15.4000	14.3700	15.1050	+20.840%	18,500	-19.497%
2024-11-04	12.5000	12.5000	12.5000	12.5000	+6.519%	500	-2.720%
2024-10-07	11.7350	11.7350	11.7350	11.7350	+6.488%	139	+3.622%
2024-09-12	11.0200	11.0200	11.0200	11.0200	+3.669%	100	+10.345%
2024-09-06	10.7400	10.7400	10.6300	10.6300	-11.857%	200	+14.393%
2024-08-29	11.8400	12.0600	11.8400	12.0600	+3.077%	800	+0.829%
2024-08-26	11.5300	11.7600	11.3150	11.7000	-6.024%	11,900	+3.932%
2024-08-21	12.4500	12.4500	12.4500	12.4500	-3.037%	700	-2.329%
2024-08-19	12.8400	12.8400	12.8400	12.8400	+11.169%	5,203	-5.296%
2024-08-14	11.6100	11.6100	11.5500	11.5500	+0.348%	10,200	+5.281%
2024-08-13	11.6400	11.6400	11.5000	11.5100	+12.843%	19,425	+5.647%
2024-08-07	10.2000	10.2000	10.2000	10.2000	-13.997%	200	+19.216%
2024-08-02	12.2800	12.2800	11.8600	11.8600	-4.355%	442	+2.530%
2024-07-26	12.3300	12.5850	12.2700	12.4000	+0.307%	18,200	-1.935%
2024-07-23	12.3400	12.3790	12.3347	12.3620	-7.401%	14,001	-1.634%
2024-07-12	13.3500	13.3500	13.3500	13.3500	+2.221%	200	-8.914%
2024-07-11	13.0600	13.0600	13.0600	13.0600	+4.522%	306	-6.891%
2024-07-02	12.8400	12.8400	12.4950	12.4950	-6.123%	593	-2.681%
2024-06-05	13.3100	13.3100	13.3100	13.3100	+2.463%	200	-8.640%
2024-06-04	12.9900	12.9900	12.9900	12.9900	-0.536%	100	-6.390%
2024-06-03	13.0600	13.0600	13.0600	13.0600	+5.663%	12,002	-6.891%
2024-05-22	12.3600	12.3600	12.3600	12.3600	-1.983%	150	-1.618%
2024-05-17	12.6100	12.6100	12.6100	12.6100	0.000%	100	-3.569%
2024-05-14	12.6100	12.6100	12.6100	12.6100	+6.955%	144	-3.569%
2024-05-13	11.7100	11.7900	11.4950	11.7900	+8.165%	19,200	+3.138%
2024-04-24	10.9000	10.9400	10.7000	10.9000	+0.739%	500	+11.560%
2024-04-23	10.8200	10.8560	10.6400	10.8200	+2.027%	1,000	+12.384%
2024-04-22	10.5400	10.7600	10.4960	10.6050	-2.078%	1,503	+14.663%
2024-04-12	10.8300	10.8300	10.8300	10.8300	+1.834%	200	+12.281%
2024-03-27	10.6350	10.6760	10.6350	10.6350	-2.628%	300	+14.339%
2024-03-26	10.8900	10.9280	10.8900	10.9220	+2.554%	1,400	+11.335%
2024-03-25	10.4040	10.6500	10.4040	10.6500	+3.418%	1,900	+14.178%
2024-03-13	10.2650	10.2980	10.0700	10.2980	+3.186%	1,900	+18.081%
2024-03-12	9.7550	9.9800	9.7200	9.9800	-0.200%	1,900	+21.844%
2024-02-26	9.9550	10.0000	9.9550	10.0000	-0.941%	200	+21.600%
2024-02-23	9.8800	10.1380	9.8800	10.0950	+1.662%	2,200	+20.456%
2024-02-22	9.7150	9.9300	9.7150	9.9300	+11.448%	2,400	+22.457%
2024-02-08	9.0500	9.0500	8.9100	8.9100	-5.213%	9,100	+36.476%
2024-02-02	9.4000	9.4000	9.4000	9.4000	+5.856%	1,000	+29.362%
2024-01-30	8.8500	8.8800	8.8500	8.8800	-0.448%	3,129	+36.937%
2024-01-29	8.8100	8.9200	8.8100	8.9200	+14.066%	3,929	+36.323%
2024-01-10	7.8200	7.8200	7.8200	7.8200	+1.427%	300	+55.499%
2024-01-03	7.7100	7.7100	7.7100	7.7100	-0.644%	100	+57.717%
2024-01-02	7.4100	7.8800	7.4100	7.7600	+1.770%	1,210	+56.701%
2023-12-29	7.6150	7.6250	7.5840	7.6250	-1.613%	1,100	+59.475%
2023-12-15	7.7500	7.7500	7.7500	7.7500	+0.259%	610	+56.903%
2023-12-12	7.7300	7.7300	7.7300	7.7300	+3.619%	158	+57.309%
2023-11-15	7.4600	7.4600	7.4600	7.4600	-2.100%	250	+63.003%
2023-10-18	7.6200	7.6200	7.6200	7.6200	-1.677%	1,000	+59.580%
2023-10-10	7.8850	7.8850	7.7500	7.7500	+2.310%	1,100	+56.903%
2023-10-09	7.7600	7.7600	7.5400	7.5750	-5.253%	1,100	+60.528%
2023-10-02	7.9869	7.9950	7.8600	7.9950	-0.745%	1,000	+52.095%
2023-09-29	8.0550	8.0550	8.0550	8.0550	-1.105%	400	+50.962%
2023-09-28	8.3200	8.3200	8.1450	8.1450	-8.994%	1,400	+49.294%
2023-09-19	8.9550	8.9550	8.9500	8.9500	+0.959%	400	+35.866%
2023-09-18	8.8700	8.8700	8.8650	8.8650	+1.897%	1,500	+37.169%
2023-09-15	8.6950	8.7000	8.6950	8.7000	+3.571%	1,900	+39.770%
2023-08-28	8.4000	8.4000	8.4000	8.4000	+3.768%	200	+44.762%
2023-08-22	7.9500	8.1000	7.9500	8.0950	+3.649%	1,650	+50.216%
2023-08-21	7.8050	7.9700	7.6655	7.8100	-6.857%	2,111	+55.698%
2023-08-11	8.4345	8.4345	8.2200	8.3850	+1.636%	1,600	+45.021%
2023-08-10	8.1955	8.2500	8.1955	8.2500	+0.487%	1,819	+47.394%
2023-08-07	8.2100	8.2100	8.2100	8.2100	-2.262%	110	+48.112%
2023-08-04	8.4000	8.4000	8.4000	8.4000	-2.439%	120	+44.762%
2023-08-03	8.6200	8.6200	8.6100	8.6100	-10.313%	300	+41.231%
2023-08-01	9.6500	9.6500	9.5300	9.6000	+2.367%	420	+26.667%
2023-07-31	9.3780	9.3780	9.3780	9.3780	+0.246%	7,010	+29.665%
2023-07-19	9.3466	9.3865	9.2500	9.3550	+2.842%	1,100	+29.984%
2023-07-18	9.3500	9.3500	9.0965	9.0965	-1.998%	1,100	+33.678%
2023-07-17	9.2540	9.2820	9.1000	9.2820	+0.891%	700	+31.006%
2023-07-14	9.1080	9.2000	9.1080	9.2000	-0.163%	701	+32.174%
2023-07-12	9.2150	9.2150	9.2150	9.2150	+6.532%	120	+31.959%
2023-07-05	8.6500	8.6500	8.6500	8.6500	+1.705%	100	+40.578%
2023-06-08	8.4600	8.5050	8.4600	8.5050	+0.669%	1,300	+42.975%
2023-06-07	8.5027	8.5027	8.4450	8.4485	-3.781%	1,300	+43.931%
2023-06-06	8.6700	8.7805	8.6700	8.7805	+2.397%	1,400	+38.489%
2023-06-05	8.5255	8.6080	8.5255	8.5750	-2.390%	1,400	+41.808%
2023-05-18	8.7800	8.7900	8.6600	8.7850	+1.093%	1,700	+38.418%
2023-05-17	8.6900	8.7260	8.6900	8.6900	-8.091%	1,700	+39.931%
2023-05-10	9.4550	9.4550	9.4550	9.4550	+5.407%	100	+28.609%
2023-05-03	8.9700	9.1800	8.9700	8.9700	+0.900%	600	+35.563%
2023-05-02	8.8900	8.8900	8.8900	8.8900	+0.339%	600	+36.783%
2023-04-19	8.8600	8.8600	8.8600	8.8600	-3.800%	420	+37.246%
2023-04-12	9.2100	9.2100	9.2100	9.2100	+1.544%	510	+32.030%
2023-04-10	9.0700	9.0700	9.0700	9.0700	-2.834%	100	+34.068%
2023-04-05	9.3500	9.3500	9.3345	9.3345	+4.296%	900	+30.269%
2023-03-24	8.9500	8.9500	8.9500	8.9500	-0.556%	500	+35.866%
2023-03-23	8.9800	9.0000	8.9800	9.0000	+2.916%	500	+35.111%
2023-02-23	8.7450	8.7450	8.7450	8.7450	+0.517%	1,900	+39.051%
2023-02-22	8.7000	8.7000	8.7000	8.7000	-2.902%	1,906	+39.770%
2023-02-17	8.9600	8.9600	8.9600	8.9600	+2.050%	400	+35.714%
2023-02-13	8.7800	8.7800	8.7800	8.7800	-3.197%	400	+38.497%
2023-02-08	9.0400	9.0700	9.0400	9.0700	+1.796%	792	+34.068%
2023-02-07	8.9100	8.9100	8.9100	8.9100	-7.284%	210	+36.476%
2023-02-02	9.6100	9.6100	9.6100	9.6100	+0.787%	100	+26.535%
2023-01-27	9.5350	9.5350	9.5350	9.5350	+0.899%	1,900	+27.530%
2023-01-26	9.4500	9.4500	9.4500	9.4500	+1.449%	1,903	+28.677%
2023-01-24	9.3150	9.3150	9.3150	9.3150	-0.534%	400	+30.542%
2023-01-23	9.1800	9.3850	9.1800	9.3650	+2.126%	3,400	+29.845%
2023-01-17	9.1700	9.1700	9.1700	9.1700	+0.769%	130	+32.606%
2023-01-12	9.1000	9.1000	9.1000	9.1000	-2.361%	581	+33.626%
2023-01-11	9.3200	9.3200	9.3200	9.3200	+1.470%	161	+30.472%
2023-01-10	9.1850	9.1850	9.1850	9.1850	-0.810%	200	+32.390%
2023-01-09	9.3100	9.3100	9.2600	9.2600	+3.522%	3,000	+31.317%
2023-01-06	8.8700	9.1200	8.8700	8.9450	-1.865%	4,300	+35.942%
2023-01-05	9.1150	9.1150	9.1150	9.1150	0.000%	1,600	+33.406%
2023-01-04	9.1050	9.1150	9.1050	9.1150	-3.749%	1,685	+33.406%
2023-01-03	9.4950	9.4950	9.4700	9.4700	+3.384%	2,100	+28.405%
2022-12-30	9.1600	9.1600	9.1600	9.1600	-2.032%	2,100	+32.751%
2022-12-22	9.5250	9.5250	9.3200	9.3500	-0.901%	2,402	+30.053%
2022-12-21	9.5400	9.5400	9.4050	9.4350	+1.670%	2,100	+28.882%
2022-12-19	9.2800	9.2800	9.2800	9.2800	+2.090%	100	+31.034%
2022-12-16	9.0900	9.0900	9.0900	9.0900	-4.617%	173	+33.773%
2022-12-13	9.5300	9.5300	9.5300	9.5300	+2.089%	390	+27.597%
2022-12-02	9.3350	9.3350	9.3350	9.3350	+0.756%	2,100	+30.262%
2022-12-01	9.2650	9.2650	9.2650	9.2650	+0.488%	2,100	+31.247%
2022-11-23	9.2200	9.2200	9.2200	9.2200	+3.712%	1,900	+31.887%
2022-11-22	8.8900	8.8900	8.8900	8.8900	-1.387%	1,900	+36.783%
2022-11-15	9.0350	9.0350	9.0150	9.0150	+5.500%	1,800	+34.886%
2022-11-14	8.5450	8.5450	8.5450	8.5450	+7.755%	1,801	+42.305%
2022-11-03	7.9300	7.9300	7.9300	7.9300	+0.126%	2,000	+53.342%
2022-11-02	7.8700	7.9200	7.8700	7.9200	+2.128%	2,428	+53.535%
2022-10-31	7.7550	7.7550	7.7550	7.7550	+4.024%	2,107	+56.802%
2022-10-28	7.4450	7.4550	7.4450	7.4550	-2.549%	2,100	+63.112%
2022-10-24	7.6500	7.6500	7.6500	7.6500	-1.354%	901	+58.954%
2022-10-21	7.5600	7.7550	7.5600	7.7550	-2.575%	2,712	+56.802%
2022-10-18	7.9600	7.9600	7.9600	7.9600	+1.015%	2,054	+52.764%
2022-10-17	7.6800	7.8800	7.6800	7.8800	+1.026%	2,534	+54.315%
2022-10-14	7.9100	7.9100	7.8000	7.8000	+2.161%	2,307	+55.897%
2022-10-13	7.6350	7.6350	7.6350	7.6350	-4.563%	2,209	+59.267%
2022-10-10	8.1500	8.1500	8.0000	8.0000	+0.692%	2,605	+52.000%
2022-10-07	7.9350	7.9450	7.9350	7.9450	-6.364%	2,253	+53.052%
2022-09-23	8.5100	8.5100	8.4850	8.4850	-0.644%	2,100	+43.312%
2022-09-22	8.5200	8.5400	8.5200	8.5400	-1.157%	2,100	+42.389%
2022-09-19	8.6400	8.6400	8.6400	8.6400	+1.947%	2,100	+40.741%
2022-09-16	8.4750	8.4750	8.4750	8.4750	-2.474%	2,100	+43.481%
2022-09-13	8.6900	8.6900	8.6900	8.6900	0.000%	100	+39.931%
2022-09-12	8.8300	8.9700	8.6900	8.6900	+1.105%	2,300	+39.931%
2022-09-09	8.5950	8.5950	8.5950	8.5950	-5.653%	2,100	+41.478%
2022-08-26	9.1250	9.1250	9.1100	9.1100	+2.245%	2,100	+33.480%
2022-08-25	8.7085	8.9100	8.7085	8.9100	-1.818%	2,200	+36.476%
2022-08-17	9.0750	9.0750	9.0750	9.0750	+1.131%	2,100	+33.994%
2022-08-16	8.8860	8.9805	8.8860	8.9735	-2.409%	2,108	+35.510%
2022-08-11	9.2250	9.2250	9.1950	9.1950	+3.297%	2,350	+32.246%
2022-08-10	8.8485	8.9015	8.8485	8.9015	+4.111%	2,300	+36.606%
2022-08-03	8.5500	8.5500	8.5500	8.5500	+4.332%	200	+42.222%
2022-07-18	8.0700	8.1950	8.0500	8.1950	+3.472%	2,500	+48.383%
2022-07-15	7.9100	7.9200	7.9100	7.9200	-1.737%	2,543	+53.535%
2022-06-23	8.0650	8.0650	8.0600	8.0600	+1.193%	2,200	+50.868%
2022-06-22	7.9600	7.9650	7.9600	7.9650	-6.514%	2,200	+52.668%
2022-06-02	8.5200	8.5200	8.5200	8.5200	+2.651%	100	+42.723%
2022-05-25	8.3000	8.3000	8.3000	8.3000	-1.214%	300	+46.506%
2022-05-17	8.4020	8.4020	8.4020	8.4020	-0.308%	1,900	+44.727%
2022-05-16	8.4280	8.4280	8.4280	8.4280	+6.684%	1,900	+44.281%
2022-05-11	7.9000	7.9000	7.9000	7.9000	-4.773%	237	+53.924%
2022-05-04	8.3540	8.3540	8.2960	8.2960	+2.826%	2,107	+46.577%
2022-05-03	8.0680	8.0680	8.0680	8.0680	-2.443%	2,100	+50.719%
2022-04-29	8.2660	8.2700	8.1800	8.2700	+4.896%	2,600	+47.037%
2022-04-28	7.8840	7.8840	7.8840	7.8840	-2.184%	2,684	+54.236%
2022-04-26	8.2280	8.2280	8.0600	8.0600	-1.225%	2,900	+50.868%
2022-04-25	7.9640	8.1600	7.9640	8.1600	-2.857%	2,900	+49.020%
2022-04-08	8.4050	8.4050	8.4000	8.4000	+1.757%	2,300	+44.762%
2022-04-07	8.2550	8.2550	8.2550	8.2550	-2.711%	2,100	+47.305%
2022-04-06	8.4850	8.4850	8.4850	8.4850	-1.509%	1,900	+43.312%
2022-04-05	8.6150	8.6150	8.6150	8.6150	-3.365%	1,900	+41.149%
2022-04-01	8.9200	8.9200	8.9150	8.9150	+1.249%	1,700	+36.399%
2022-03-31	8.7800	8.8050	8.7800	8.8050	-4.033%	1,700	+38.103%
2022-03-30	9.1750	9.1750	9.1750	9.1750	+1.662%	2,400	+32.534%
2022-03-29	9.0250	9.0250	9.0250	9.0250	-3.165%	2,400	+34.737%
2022-03-25	9.3200	9.3200	9.3200	9.3200	+0.054%	1,800	+30.472%
2022-03-24	9.3150	9.3150	9.3150	9.3150	+1.915%	1,800	+30.542%
2022-03-21	9.3450	9.3450	9.1400	9.1400	-0.544%	3,700	+33.042%
2022-03-18	9.0550	9.1900	9.0450	9.1900	-0.163%	2,700	+32.318%
2022-03-16	9.2050	9.2050	9.2050	9.2050	+2.335%	2,000	+32.102%

.dark-mode .bcZ1VG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bcZ1VG{ color: #333333; background-color: white; border: 2px solid #333333; }FUWAYFURUKAWA ELEC CO LTD ADRstock OTC ADR

FUWAY
FURUKAWA ELEC CO LTD ADR
stock OTC ADR