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
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
Jul 22, 2024 1,742 1,749 1,742 1,749 +5 +0.29% 500
Jul 19, 2024 1,737 1,745 1,737 1,744 0 0.00% 1,000
Jul 18, 2024 1,739 1,744 1,738 1,744 +6 +0.35% 1,000
Jul 17, 2024 1,738 1,742 1,738 1,738 -5 -0.29% 800
Jul 16, 2024 1,739 1,743 1,737 1,743 +8 +0.46% 1,100
Jul 12, 2024 1,736 1,745 1,734 1,735 -3 -0.17% 1,900
Jul 11, 2024 1,745 1,749 1,738 1,738 -12 -0.69% 1,500
Jul 10, 2024 1,742 1,750 1,742 1,750 +1 +0.06% 600
Jul 9, 2024 1,744 1,749 1,735 1,749 +5 +0.29% 3,400
Jul 8, 2024 1,742 1,757 1,742 1,744 -4 -0.23% 800
Jul 5, 2024 1,740 1,748 1,734 1,748 +1 +0.06% 1,700
Jul 4, 2024 1,743 1,748 1,743 1,747 +2 +0.11% 1,000
Jul 3, 2024 1,734 1,747 1,734 1,745 -2 -0.11% 1,700
Jul 2, 2024 1,750 1,750 1,739 1,747 -3 -0.17% 1,200
Jul 1, 2024 1,746 1,750 1,741 1,750 -5 -0.28% 2,400
Jun 28, 2024 1,749 1,765 1,731 1,755 +6 +0.34% 10,200
Jun 27, 2024 1,677 1,749 1,677 1,749 +50 +2.94% 12,800
Jun 26, 2024 1,680 1,703 1,680 1,699 +19 +1.13% 7,900
Jun 25, 2024 1,679 1,688 1,679 1,680 ー% 1,800