kabutan

Fenwal Controls of Japan,Ltd.(6870) Historical

6870
TSE Standard
Fenwal Controls of Japan,Ltd.
1,822
JPY
+4
(+0.22%)
Dec 5, 3:30 pm JST
11.78
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,821
Dec 5, 2:25 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
1,820 JPY
52 Week Low Apr 7, 2025
1,560 JPY
Yearly High Dec 4, 2025
1,820 JPY
Yearly Low Apr 7, 2025
1,560 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,798 1,824 1,781 1,822 +28 +1.56% 11,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,755 1,794 1,730 1,794 +54 +3.10% 32,300
Oct, 2025 1,737 1,765 1,725 1,740 +1 +0.06% 27,700
Sep, 2025 1,707 1,746 1,697 1,739 +32 +1.87% 58,800
Aug, 2025 1,715 1,769 1,681 1,707 +1 +0.06% 46,100
Jul, 2025 1,694 1,730 1,670 1,706 +12 +0.71% 25,000
Jun, 2025 1,719 1,730 1,680 1,694 -25 -1.45% 23,200
May, 2025 1,742 1,749 1,687 1,719 +17 +1.00% 35,900
Apr, 2025 1,714 1,774 1,560 1,702 -12 -0.70% 33,200
Mar, 2025 1,695 1,723 1,685 1,714 +19 +1.12% 16,700
Feb, 2025 1,702 1,748 1,650 1,695 -7 -0.41% 37,900
Jan, 2025 1,705 1,717 1,651 1,702 -3 -0.18% 21,000
Dec, 2024 1,729 1,847 1,657 1,705 -16 -0.93% 56,400
Nov, 2024 1,658 1,721 1,602 1,721 +24 +1.41% 43,800
Oct, 2024 1,695 1,729 1,678 1,697 -3 -0.18% 81,700
Sep, 2024 1,707 1,729 1,659 1,700 0 0.00% 44,300
Aug, 2024 1,850 1,862 1,610 1,700 -145 -7.86% 61,900
Jul, 2024 1,746 1,846 1,734 1,845 +90 +5.13% 48,900
Jun, 2024 1,692 1,765 1,673 1,755 +69 +4.09% 53,400
May, 2024 1,667 1,717 1,655 1,686 +23 +1.38% 19,100
Apr, 2024 1,658 1,670 1,600 1,663 +5 +0.30% 27,800