kabutan

Fenwal Controls of Japan,Ltd.(6870) Historical

6870
TSE Standard
Fenwal Controls of Japan,Ltd.
1,810
JPY
-8
(-0.44%)
Dec 5, 12:32 pm JST
11.66
USD
Dec 4, 10:32 pm EST
Result
PTS
outside of trading hours
1,818
Dec 5, 10:41 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,798 1,824 1,781 1,810 +16 +0.89% 10,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,760 1,794 1,760 1,794 +35 +1.99% 8,500
Nov 21, 2025 1,777 1,785 1,743 1,759 -18 -1.01% 9,100
Nov 14, 2025 1,750 1,789 1,730 1,777 +36 +2.07% 9,000
Nov 7, 2025 1,755 1,766 1,740 1,741 +1 +0.06% 5,700
Oct 31, 2025 1,758 1,765 1,727 1,740 -15 -0.85% 7,300
Oct 24, 2025 1,728 1,755 1,728 1,755 +27 +1.56% 4,100
Oct 17, 2025 1,740 1,743 1,725 1,728 -17 -0.97% 4,800
Oct 10, 2025 1,740 1,754 1,734 1,745 +5 +0.29% 8,000
Oct 3, 2025 1,725 1,746 1,718 1,740 +23 +1.34% 10,100
Sep 26, 2025 1,720 1,720 1,707 1,717 +6 +0.35% 3,400
Sep 19, 2025 1,703 1,717 1,703 1,711 +8 +0.47% 7,900
Sep 12, 2025 1,709 1,715 1,698 1,703 -3 -0.18% 24,600
Sep 5, 2025 1,707 1,719 1,697 1,706 -1 -0.06% 16,300
Aug 29, 2025 1,722 1,769 1,699 1,707 -14 -0.81% 22,000
Aug 22, 2025 1,710 1,722 1,700 1,721 +6 +0.35% 5,300
Aug 15, 2025 1,719 1,719 1,691 1,715 -4 -0.23% 3,600
Aug 8, 2025 1,698 1,719 1,685 1,719 +19 +1.12% 9,100
Aug 1, 2025 1,695 1,730 1,679 1,700 +5 +0.29% 18,100
Jul 25, 2025 1,677 1,699 1,674 1,695 +18 +1.07% 2,600
Jul 18, 2025 1,674 1,698 1,674 1,677 +2 +0.12% 4,600