kabutan

FINE SINTER CO.,LTD.(5994) Historical

5994
TSE Standard
FINE SINTER CO.,LTD.
1,557
JPY
-42
(-2.63%)
Mar 13, 3:30 pm JST
9.76
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
2,170 JPY
52 Week Low Apr 7, 2025
680 JPY
Yearly High Feb 12, 2026
2,170 JPY
Yearly Low Apr 7, 2025
680 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,571 1,584 1,554 1,557 -42 -2.63% 19,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,604 1,618 1,582 1,599 -24 -1.48% 22,900
Mar 11, 2026 1,633 1,659 1,617 1,623 0 0.00% 18,300
Mar 10, 2026 1,600 1,624 1,565 1,623 +82 +5.32% 19,700
Mar 9, 2026 1,508 1,543 1,496 1,541 -83 -5.11% 61,700
Mar 6, 2026 1,560 1,637 1,560 1,624 +37 +2.33% 20,200
Mar 5, 2026 1,610 1,625 1,566 1,587 +52 +3.39% 54,100
Mar 4, 2026 1,591 1,600 1,485 1,535 -103 -6.29% 109,600
Mar 3, 2026 1,701 1,703 1,626 1,638 -81 -4.71% 64,100
Mar 2, 2026 1,718 1,743 1,680 1,719 -39 -2.22% 42,100
Feb 27, 2026 1,781 1,809 1,758 1,758 -23 -1.29% 40,000
Feb 26, 2026 1,724 1,790 1,706 1,781 +78 +4.58% 85,000
Feb 25, 2026 1,710 1,731 1,678 1,703 +5 +0.29% 56,300
Feb 24, 2026 1,588 1,700 1,573 1,698 +100 +6.26% 107,800
Feb 20, 2026 1,639 1,639 1,596 1,598 -53 -3.21% 48,700
Feb 19, 2026 1,632 1,651 1,586 1,651 +26 +1.60% 91,700
Feb 18, 2026 1,618 1,634 1,583 1,625 +7 +0.43% 86,700
Feb 17, 2026 1,680 1,680 1,615 1,618 -41 -2.47% 123,900
Feb 16, 2026 1,646 1,714 1,572 1,659 -407 -19.70% 411,400
Feb 13, 2026 2,097 2,169 2,048 2,066 -103 -4.75% 64,700
Feb 12, 2026 2,000 2,170 1,996 2,169 +173 +8.67% 94,200