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
Oct 14, 2025 1,740 1,740 1,725 1,727 ー% 1,700
Oct 10, 2025 1,745 0
Oct 9, 2025 1,754 1,754 1,745 1,745 -9 -0.51% 200
Oct 8, 2025 1,736 1,754 1,736 1,754 +17 +0.98% 1,800
Oct 7, 2025 1,740 1,740 1,737 1,737 -3 -0.17% 4,900
Oct 6, 2025 1,740 1,744 1,734 1,740 0 0.00% 1,100
Oct 3, 2025 1,740 1,741 1,739 1,740 0 0.00% 900
Oct 2, 2025 1,730 1,740 1,727 1,740 -1 -0.06% 1,500
Oct 1, 2025 1,737 1,741 1,726 1,741 +2 +0.12% 1,100
Sep 30, 2025 1,746 1,746 1,735 1,739 0 0.00% 4,500
Sep 29, 2025 1,725 1,746 1,718 1,739 +22 +1.28% 2,100
Sep 26, 2025 1,718 1,718 1,712 1,717 +6 +0.35% 800
Sep 25, 2025 1,713 1,720 1,710 1,711 +1 +0.06% 1,300
Sep 24, 2025 1,715 1,715 1,710 1,710 0 0.00% 400
Sep 22, 2025 1,720 1,720 1,707 1,710 -1 -0.06% 900
Sep 19, 2025 1,711 1,711 1,706 1,711 +8 +0.47% 3,000
Sep 18, 2025 1,707 1,717 1,703 1,703 -7 -0.41% 2,100
Sep 17, 2025 1,716 1,716 1,708 1,710 -7 -0.41% 1,800
Sep 16, 2025 1,703 1,717 1,703 1,717 +14 +0.82% 1,000
Sep 12, 2025 1,708 1,708 1,703 1,703 0 0.00% 1,500