kabutan

Fenwal Controls of Japan,Ltd.(6870) Historical

6870
TSE Standard
Fenwal Controls of Japan,Ltd.
1,822
JPY
+3
(+0.16%)
Dec 12, 3:30 pm JST
11.69
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 5, 2025
1,824 JPY
52 Week Low Apr 7, 2025
1,560 JPY
Yearly High Dec 5, 2025
1,824 JPY
Yearly Low Apr 7, 2025
1,560 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,824 1,824 1,815 1,822 +3 +0.16% 2,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,824 1,824 1,816 1,819 -5 -0.27% 2,600
Dec 10, 2025 1,822 1,824 1,815 1,824 +14 +0.77% 3,400
Dec 9, 2025 1,819 1,824 1,808 1,810 -2 -0.11% 2,100
Dec 8, 2025 1,820 1,820 1,803 1,812 -10 -0.55% 4,600
Dec 5, 2025 1,824 1,824 1,804 1,822 +4 +0.22% 1,800
Dec 4, 2025 1,820 1,820 1,803 1,818 +2 +0.11% 900
Dec 3, 2025 1,817 1,817 1,801 1,816 +12 +0.67% 3,100
Dec 2, 2025 1,788 1,805 1,788 1,804 +16 +0.89% 2,300
Dec 1, 2025 1,798 1,799 1,781 1,788 -6 -0.33% 3,000
Nov 28, 2025 1,785 1,794 1,780 1,794 +10 +0.56% 1,700
Nov 27, 2025 1,775 1,784 1,770 1,784 +22 +1.25% 1,600
Nov 26, 2025 1,760 1,777 1,760 1,762 0 0.00% 4,300
Nov 25, 2025 1,760 1,786 1,760 1,762 +3 +0.17% 900
Nov 21, 2025 1,757 1,785 1,757 1,759 -19 -1.07% 1,500
Nov 20, 2025 1,773 1,779 1,753 1,778 +12 +0.68% 800
Nov 19, 2025 1,760 1,766 1,743 1,766 +6 +0.34% 3,000
Nov 18, 2025 1,761 1,769 1,745 1,760 -1 -0.06% 3,300
Nov 17, 2025 1,777 1,780 1,761 1,761 -16 -0.90% 500
Nov 14, 2025 1,782 1,784 1,743 1,777 -7 -0.39% 1,300
Nov 13, 2025 1,730 1,789 1,730 1,784 +28 +1.59% 6,000