Fenwal Controls of Japan,Ltd.(6870) Historical

52 Week High Dec 24, 2025

1,885 JPY

52 Week Low Apr 7, 2025

1,560 JPY

Yearly High Dec 24, 2025

1,885 JPY

Yearly Low Apr 7, 2025

1,560 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,849	1,849	1,803	1,817	-13	-0.71%	4,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,845	1,845	1,830	1,830	-15	-0.81%	800
Jan 27, 2026	1,831	1,845	1,831	1,845	+19	+1.04%	300
Jan 26, 2026	1,831	1,840	1,826	1,826	-5	-0.27%	3,800
Jan 23, 2026	1,829	1,831	1,829	1,831	+4	+0.22%	400
Jan 22, 2026	1,830	1,844	1,824	1,827	-6	-0.33%	1,800
Jan 21, 2026	1,839	1,844	1,826	1,833	-11	-0.60%	2,500
Jan 20, 2026	1,845	1,846	1,840	1,844	-1	-0.05%	800
Jan 19, 2026	1,844	1,858	1,810	1,845	+1	+0.05%	3,100
Jan 16, 2026	1,832	1,857	1,830	1,844	+12	+0.66%	4,100
Jan 15, 2026	1,827	1,852	1,827	1,832	+8	+0.44%	3,500
Jan 14, 2026	1,823	1,825	1,817	1,824	+7	+0.39%	500
Jan 13, 2026	1,810	1,817	1,805	1,817	+13	+0.72%	2,300
Jan 9, 2026	1,805	1,805	1,803	1,804	-1	-0.06%	900
Jan 8, 2026	1,800	1,805	1,799	1,805	+3	+0.17%	2,700
Jan 7, 2026	1,807	1,816	1,800	1,802	-5	-0.28%	3,900
Jan 6, 2026	1,814	1,829	1,807	1,807	-10	-0.55%	2,400
Jan 5, 2026	1,818	1,829	1,813	1,817	+11	+0.61%	4,100
Dec 30, 2025	1,833	1,833	1,785	1,806	-19	-1.04%	3,900
Dec 29, 2025	1,826	1,844	1,825	1,825	-27	-1.46%	3,900
Dec 26, 2025	1,851	1,864	1,851	1,852	+1	+0.05%	3,800