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
Aug 14, 2025 1,704 1,714 1,702 1,714 +5 +0.29% 600
Aug 13, 2025 1,705 1,710 1,705 1,709 +1 +0.06% 600
Aug 12, 2025 1,719 1,719 1,691 1,708 -11 -0.64% 1,000
Aug 8, 2025 1,703 1,719 1,703 1,719 +7 +0.41% 200
Aug 7, 2025 1,705 1,714 1,701 1,712 +7 +0.41% 1,000
Aug 6, 2025 1,701 1,707 1,700 1,705 +5 +0.29% 5,400
Aug 5, 2025 1,700 1,700 1,697 1,700 0 0.00% 700
Aug 4, 2025 1,698 1,700 1,685 1,700 0 0.00% 1,800
Aug 1, 2025 1,715 1,715 1,681 1,700 -6 -0.35% 6,100
Jul 31, 2025 1,709 1,730 1,692 1,706 -3 -0.18% 7,800
Jul 30, 2025 1,699 1,709 1,688 1,709 +10 +0.59% 1,900
Jul 29, 2025 1,699 1,699 1,681 1,699 +20 +1.19% 600
Jul 28, 2025 1,695 1,700 1,679 1,679 -16 -0.94% 1,700
Jul 25, 2025 1,699 1,699 1,679 1,695 +10 +0.59% 1,300
Jul 24, 2025 1,676 1,685 1,675 1,685 +11 +0.66% 500
Jul 23, 2025 1,685 1,685 1,674 1,674 -1 -0.06% 600
Jul 22, 2025 1,677 1,677 1,675 1,675 -2 -0.12% 200
Jul 18, 2025 1,679 1,679 1,677 1,677 -3 -0.18% 1,100
Jul 17, 2025 1,679 1,680 1,679 1,680 +2 +0.12% 200
Jul 16, 2025 1,677 1,680 1,677 1,678 -20 -1.18% 2,500