Fines inc. (TYO:5125)
Japan · Delayed Price · Currency is JPY 810.00
+11.00 (1.38%)
Jan 23, 2026, 3:30 PM JST
Fines inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 814.00 | 814.00 | 802.00 | 810.00 | 810.00 | 1.38% | 9,300 |
| Jan 22, 2026 | 835.00 | 835.00 | 794.00 | 799.00 | 799.00 | -3.97% | 40,000 |
| Jan 21, 2026 | 851.00 | 859.00 | 823.00 | 832.00 | 832.00 | -3.82% | 42,300 |
| Jan 20, 2026 | 865.00 | 879.00 | 857.00 | 865.00 | 865.00 | -1.03% | 24,600 |
| Jan 19, 2026 | 838.00 | 877.00 | 838.00 | 874.00 | 874.00 | 4.42% | 33,600 |
| Jan 16, 2026 | 849.00 | 859.00 | 830.00 | 837.00 | 837.00 | -1.53% | 32,500 |
| Jan 15, 2026 | 820.00 | 850.00 | 813.00 | 850.00 | 850.00 | 2.78% | 48,800 |
| Jan 14, 2026 | 839.00 | 852.00 | 813.00 | 827.00 | 827.00 | -1.66% | 56,200 |
| Jan 13, 2026 | 893.00 | 893.00 | 839.00 | 841.00 | 841.00 | -3.22% | 65,600 |
| Jan 9, 2026 | 890.00 | 970.00 | 860.00 | 869.00 | 869.00 | -1.03% | 238,100 |
| Jan 8, 2026 | 940.00 | 960.00 | 870.00 | 878.00 | 878.00 | -9.48% | 219,900 |
| Jan 7, 2026 | 998.00 | 1,120.00 | 955.00 | 970.00 | 970.00 | -3.19% | 490,300 |
| Jan 6, 2026 | 1,126.00 | 1,319.00 | 961.00 | 1,002.00 | 1,002.00 | -4.57% | 2,027,000 |
| Jan 5, 2026 | 914.00 | 1,050.00 | 910.00 | 1,050.00 | 1,050.00 | 16.67% | 698,100 |
| Dec 30, 2025 | 735.00 | 900.00 | 705.00 | 900.00 | 900.00 | 20.00% | 1,037,300 |
| Dec 29, 2025 | 878.00 | 878.00 | 750.00 | 750.00 | 750.00 | 3.02% | 930,700 |
| Dec 26, 2025 | 623.00 | 728.00 | 622.00 | 728.00 | 728.00 | 15.92% | 68,400 |
| Dec 25, 2025 | 624.00 | 630.00 | 622.00 | 628.00 | 628.00 | 0.16% | 7,500 |
| Dec 24, 2025 | 621.00 | 631.00 | 619.00 | 627.00 | 627.00 | 0.97% | 8,500 |
| Dec 23, 2025 | 625.00 | 634.00 | 620.00 | 621.00 | 621.00 | -0.80% | 7,200 |
| Dec 22, 2025 | 623.00 | 631.00 | 623.00 | 626.00 | 626.00 | 0.48% | 5,800 |
| Dec 19, 2025 | 623.00 | 633.00 | 623.00 | 623.00 | 623.00 | -1.58% | 1,600 |
| Dec 18, 2025 | 625.00 | 635.00 | 625.00 | 633.00 | 633.00 | -0.31% | 2,700 |
| Dec 17, 2025 | 624.00 | 635.00 | 622.00 | 635.00 | 635.00 | 0.16% | 8,500 |
| Dec 16, 2025 | 630.00 | 634.00 | 620.00 | 634.00 | 634.00 | 0.63% | 7,900 |
| Dec 15, 2025 | 623.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.12% | 6,800 |
| Dec 12, 2025 | 626.00 | 627.00 | 614.00 | 623.00 | 623.00 | -0.48% | 2,400 |
| Dec 11, 2025 | 624.00 | 627.00 | 616.00 | 626.00 | 626.00 | 0.32% | 2,000 |
| Dec 10, 2025 | 634.00 | 638.00 | 624.00 | 624.00 | 624.00 | - | 6,400 |
| Dec 9, 2025 | 624.00 | 632.00 | 624.00 | 624.00 | 624.00 | - | 1,200 |
| Dec 8, 2025 | 626.00 | 634.00 | 622.00 | 624.00 | 624.00 | -0.16% | 3,500 |
| Dec 5, 2025 | 626.00 | 631.00 | 625.00 | 625.00 | 625.00 | -0.79% | 3,400 |
| Dec 4, 2025 | 634.00 | 634.00 | 624.00 | 630.00 | 630.00 | -0.63% | 3,100 |
| Dec 3, 2025 | 635.00 | 641.00 | 625.00 | 634.00 | 634.00 | -0.16% | 3,100 |
| Dec 2, 2025 | 647.00 | 647.00 | 635.00 | 635.00 | 635.00 | -3.20% | 5,700 |
| Dec 1, 2025 | 661.00 | 664.00 | 656.00 | 656.00 | 656.00 | -0.46% | 2,100 |
| Nov 28, 2025 | 659.00 | 663.00 | 655.00 | 659.00 | 659.00 | 0.76% | 5,200 |
| Nov 27, 2025 | 650.00 | 657.00 | 644.00 | 654.00 | 654.00 | 2.19% | 4,600 |
| Nov 26, 2025 | 632.00 | 644.00 | 630.00 | 640.00 | 640.00 | 0.95% | 8,400 |
| Nov 25, 2025 | 625.00 | 637.00 | 623.00 | 634.00 | 634.00 | 1.60% | 3,100 |
| Nov 21, 2025 | 630.00 | 644.00 | 623.00 | 624.00 | 624.00 | -1.42% | 2,000 |
| Nov 20, 2025 | 624.00 | 644.00 | 624.00 | 633.00 | 633.00 | 1.93% | 3,600 |
| Nov 19, 2025 | 632.00 | 632.00 | 620.00 | 621.00 | 621.00 | -1.90% | 2,600 |
| Nov 18, 2025 | 653.00 | 653.00 | 631.00 | 633.00 | 633.00 | -1.86% | 4,200 |
| Nov 17, 2025 | 634.00 | 654.00 | 634.00 | 645.00 | 645.00 | 1.10% | 7,200 |
| Nov 14, 2025 | 611.00 | 651.00 | 611.00 | 638.00 | 638.00 | 3.74% | 14,900 |
| Nov 13, 2025 | 614.00 | 615.00 | 614.00 | 615.00 | 615.00 | 0.16% | 800 |
| Nov 12, 2025 | 614.00 | 624.00 | 614.00 | 614.00 | 614.00 | -0.97% | 2,300 |
| Nov 11, 2025 | 617.00 | 623.00 | 612.00 | 620.00 | 620.00 | 0.98% | 4,300 |
| Nov 10, 2025 | 610.00 | 618.00 | 610.00 | 614.00 | 614.00 | 0.49% | 1,300 |