kabutan

FINE SINTER CO.,LTD.(5994) Historical

5994
TSE Standard
FINE SINTER CO.,LTD.
1,694
JPY
-60
(-3.42%)
Dec 5, 2:16 pm JST
10.93
USD
Dec 5, 12:16 am EST
Result
PTS
outside of trading hours
1,688
Dec 5, 2:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
1,996 JPY
52 Week Low Apr 7, 2025
680 JPY
Yearly High Nov 13, 2025
1,996 JPY
Yearly Low Apr 7, 2025
680 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,920 1,920 1,678 1,694 -186 -9.89% 157,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,820 1,880 1,763 1,880 +65 +3.58% 77,000
Nov 21, 2025 1,970 1,970 1,748 1,815 -155 -7.87% 277,700
Nov 14, 2025 1,740 1,996 1,740 1,970 +223 +12.76% 304,000
Nov 7, 2025 1,511 1,986 1,484 1,747 +247 +16.47% 1,061,100
Oct 31, 2025 1,476 1,618 1,442 1,500 +41 +2.81% 260,500
Oct 24, 2025 1,267 1,531 1,255 1,459 +207 +16.53% 245,700
Oct 17, 2025 1,238 1,270 1,171 1,252 -15 -1.18% 107,800
Oct 10, 2025 1,300 1,323 1,244 1,267 +22 +1.77% 109,900
Oct 3, 2025 1,275 1,325 1,221 1,245 -36 -2.81% 150,000
Sep 26, 2025 1,415 1,459 1,263 1,281 -135 -9.53% 299,500
Sep 19, 2025 1,334 1,493 1,259 1,416 +112 +8.59% 418,600
Sep 12, 2025 1,277 1,343 1,130 1,304 +78 +6.36% 400,800
Sep 5, 2025 899 1,294 899 1,226 +322 +35.62% 739,800
Aug 29, 2025 924 924 904 904 -22 -2.38% 10,500
Aug 22, 2025 919 929 889 926 +6 +0.65% 11,200
Aug 15, 2025 895 920 885 920 +35 +3.95% 19,100
Aug 8, 2025 858 904 857 885 +12 +1.37% 15,000
Aug 1, 2025 880 903 853 873 -2 -0.23% 54,900
Jul 25, 2025 855 890 838 875 +35 +4.17% 34,200
Jul 18, 2025 830 855 822 840 +10 +1.20% 13,600