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
Nov 12, 2025 1,755 1,756 1,743 1,756 +1 +0.06% 300
Nov 11, 2025 1,741 1,755 1,741 1,755 +13 +0.75% 1,200
Nov 10, 2025 1,750 1,750 1,742 1,742 +1 +0.06% 200
Nov 7, 2025 1,746 1,749 1,740 1,741 -5 -0.29% 800
Nov 6, 2025 1,766 1,766 1,746 1,746 -3 -0.17% 400
Nov 5, 2025 1,742 1,749 1,741 1,749 0 0.00% 500
Nov 4, 2025 1,755 1,763 1,740 1,749 +9 +0.52% 4,000
Oct 31, 2025 1,737 1,754 1,727 1,740 +10 +0.58% 2,700
Oct 30, 2025 1,728 1,741 1,728 1,730 -7 -0.40% 1,200
Oct 29, 2025 1,740 1,740 1,737 1,737 -3 -0.17% 200
Oct 28, 2025 1,757 1,757 1,740 1,740 -16 -0.91% 1,600
Oct 27, 2025 1,758 1,765 1,755 1,756 +1 +0.06% 1,600
Oct 24, 2025 1,755 1,755 1,748 1,755 +6 +0.34% 500
Oct 23, 2025 1,752 1,752 1,739 1,749 +4 +0.23% 900
Oct 22, 2025 1,735 1,750 1,733 1,745 +9 +0.52% 1,200
Oct 21, 2025 1,744 1,744 1,736 1,736 +3 +0.17% 900
Oct 20, 2025 1,728 1,733 1,728 1,733 +5 +0.29% 600
Oct 17, 2025 1,727 1,741 1,727 1,728 +1 +0.06% 600
Oct 16, 2025 1,730 1,741 1,726 1,727 -2 -0.12% 1,400
Oct 15, 2025 1,743 1,743 1,725 1,729 +2 +0.12% 1,100