kabutan

FINE SINTER CO.,LTD.(5994) Historical

5994
TSE Standard
FINE SINTER CO.,LTD.
1,400
JPY
-16
(-1.13%)
Sep 22, 3:30 pm JST
9.45
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
1,410
Sep 22, 10:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 18, 2025
1,493 JPY
52 Week Low Apr 7, 2025
680 JPY
Yearly High Sep 18, 2025
1,493 JPY
Yearly Low Apr 7, 2025
680 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 1,415 1,459 1,389 1,400 -16 -1.13% 57,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,434 1,434 1,325 1,416 -4 -0.28% 108,200
Sep 18, 2025 1,449 1,493 1,378 1,420 +16 +1.14% 176,700
Sep 17, 2025 1,290 1,427 1,259 1,404 +98 +7.50% 93,300
Sep 16, 2025 1,334 1,334 1,272 1,306 +2 +0.15% 40,400
Sep 12, 2025 1,247 1,343 1,242 1,304 +57 +4.57% 105,600
Sep 11, 2025 1,207 1,247 1,170 1,247 +17 +1.38% 44,200
Sep 10, 2025 1,164 1,270 1,150 1,230 +52 +4.41% 68,100
Sep 9, 2025 1,195 1,206 1,130 1,178 -47 -3.84% 66,000
Sep 8, 2025 1,277 1,284 1,137 1,225 -1 -0.08% 116,900
Sep 5, 2025 1,237 1,294 1,137 1,226 +169 +15.99% 361,800
Sep 4, 2025 952 1,057 950 1,057 +150 +16.54% 372,200
Sep 3, 2025 916 916 907 907 +1 +0.11% 3,500
Sep 2, 2025 902 914 902 906 +2 +0.22% 600
Sep 1, 2025 899 908 899 904 0 0.00% 1,700
Aug 29, 2025 908 910 904 904 -2 -0.22% 1,500
Aug 28, 2025 906 906 906 906 0 0.00% 200
Aug 27, 2025 913 917 906 906 -2 -0.22% 1,700
Aug 26, 2025 908 908 908 908 0 0.00% 400
Aug 25, 2025 924 924 905 908 -18 -1.94% 6,700
Aug 22, 2025 920 929 920 926 +8 +0.87% 1,600