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
Sep 11, 2025 1,710 1,710 1,700 1,703 -4 -0.23% 3,400
Sep 10, 2025 1,702 1,707 1,700 1,707 +2 +0.12% 1,500
Sep 9, 2025 1,706 1,715 1,698 1,705 -1 -0.06% 8,100
Sep 8, 2025 1,709 1,710 1,700 1,706 0 0.00% 10,100
Sep 5, 2025 1,717 1,719 1,697 1,706 -10 -0.58% 7,900
Sep 4, 2025 1,700 1,716 1,700 1,716 +16 +0.94% 4,100
Sep 3, 2025 1,710 1,714 1,700 1,700 -2 -0.12% 1,900
Sep 2, 2025 1,710 1,710 1,702 1,702 -5 -0.29% 1,500
Sep 1, 2025 1,707 1,708 1,702 1,707 0 0.00% 900
Aug 29, 2025 1,707 1,711 1,699 1,707 -11 -0.64% 5,100
Aug 28, 2025 1,709 1,718 1,700 1,718 +2 +0.12% 3,200
Aug 27, 2025 1,739 1,743 1,701 1,716 -10 -0.58% 7,500
Aug 26, 2025 1,740 1,769 1,726 1,726 -4 -0.23% 3,900
Aug 25, 2025 1,722 1,733 1,719 1,730 ー% 2,300
Aug 22, 2025 1,721 0
Aug 21, 2025 1,706 1,722 1,706 1,721 ー% 2,100
Aug 20, 2025 1,715 0
Aug 19, 2025 1,700 1,716 1,700 1,715 +15 +0.88% 1,100
Aug 18, 2025 1,710 1,711 1,700 1,700 -15 -0.87% 2,100
Aug 15, 2025 1,701 1,719 1,701 1,715 +1 +0.06% 1,400