Fines inc. (TYO:5125)
Japan · Delayed Price · Currency is JPY 473.00
+4.00 (0.85%)
Aug 6, 2026, 2:49 PM JST
Fines inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 475.00 | 475.00 | 464.00 | 469.00 | 469.00 | -1.26% | 5,000 |
| Aug 4, 2026 | 470.00 | 475.00 | 469.00 | 475.00 | 475.00 | 0.21% | 5,900 |
| Aug 3, 2026 | 480.00 | 480.00 | 465.00 | 474.00 | 474.00 | -1.25% | 5,800 |
| Jul 31, 2026 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | -0.83% | 2,600 |
| Jul 30, 2026 | 480.00 | 484.00 | 480.00 | 484.00 | 484.00 | 0.62% | 1,800 |
| Jul 29, 2026 | 481.00 | 482.00 | 478.00 | 481.00 | 481.00 | -0.82% | 3,400 |
| Jul 28, 2026 | 479.00 | 486.00 | 479.00 | 485.00 | 485.00 | 0.21% | 4,100 |
| Jul 27, 2026 | 478.00 | 485.00 | 478.00 | 484.00 | 484.00 | 1.68% | 2,900 |
| Jul 24, 2026 | 467.00 | 476.00 | 467.00 | 476.00 | 476.00 | 1.28% | 2,400 |
| Jul 23, 2026 | 468.00 | 475.00 | 468.00 | 470.00 | 470.00 | 0.43% | 2,200 |
| Jul 22, 2026 | 467.00 | 468.00 | 467.00 | 468.00 | 468.00 | 0.21% | 5,700 |
| Jul 21, 2026 | 463.00 | 467.00 | 463.00 | 467.00 | 467.00 | -0.85% | 3,600 |
| Jul 17, 2026 | 465.00 | 471.00 | 465.00 | 471.00 | 471.00 | -0.21% | 7,700 |
| Jul 16, 2026 | 475.00 | 475.00 | 468.00 | 472.00 | 472.00 | -0.63% | 2,300 |
| Jul 15, 2026 | 463.00 | 476.00 | 463.00 | 475.00 | 475.00 | 2.15% | 1,500 |
| Jul 14, 2026 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | 0.87% | 500 |
| Jul 13, 2026 | 468.00 | 473.00 | 461.00 | 461.00 | 461.00 | -1.50% | 1,900 |
| Jul 10, 2026 | 466.00 | 468.00 | 460.00 | 468.00 | 468.00 | -0.43% | 3,200 |
| Jul 9, 2026 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 1.51% | 1,900 |
| Jul 8, 2026 | 458.00 | 463.00 | 458.00 | 463.00 | 463.00 | -0.43% | 4,500 |
| Jul 7, 2026 | 460.00 | 467.00 | 460.00 | 465.00 | 465.00 | 0.22% | 4,700 |
| Jul 6, 2026 | 456.00 | 467.00 | 456.00 | 464.00 | 464.00 | - | 8,300 |
| Jul 3, 2026 | 466.00 | 466.00 | 461.00 | 464.00 | 464.00 | -0.43% | 8,100 |
| Jul 2, 2026 | 462.00 | 470.00 | 460.00 | 466.00 | 466.00 | -0.85% | 6,700 |
| Jul 1, 2026 | 468.00 | 470.00 | 465.00 | 470.00 | 470.00 | - | 18,400 |
| Jun 30, 2026 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -2.49% | 4,200 |
| Jun 29, 2026 | 476.00 | 482.00 | 469.00 | 482.00 | 482.00 | 1.69% | 10,000 |
| Jun 26, 2026 | 468.00 | 477.00 | 468.00 | 474.00 | 474.00 | - | 3,000 |
| Jun 25, 2026 | 472.00 | 474.00 | 472.00 | 474.00 | 474.00 | 0.21% | 400 |
| Jun 24, 2026 | 478.00 | 478.00 | 473.00 | 473.00 | 473.00 | 0.42% | 2,100 |
| Jun 23, 2026 | 464.00 | 472.00 | 461.00 | 471.00 | 471.00 | 1.07% | 6,200 |
| Jun 22, 2026 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 1.30% | 1,500 |
| Jun 19, 2026 | 454.00 | 463.00 | 454.00 | 460.00 | 460.00 | 0.88% | 3,100 |
| Jun 18, 2026 | 455.00 | 459.00 | 453.00 | 456.00 | 456.00 | 0.66% | 3,000 |
| Jun 17, 2026 | 451.00 | 459.00 | 450.00 | 453.00 | 453.00 | 0.22% | 3,900 |
| Jun 16, 2026 | 460.00 | 464.00 | 452.00 | 452.00 | 452.00 | -0.66% | 9,900 |
| Jun 15, 2026 | 467.00 | 467.00 | 452.00 | 455.00 | 455.00 | -1.30% | 3,300 |
| Jun 12, 2026 | 463.00 | 463.00 | 460.00 | 461.00 | 461.00 | -0.86% | 1,200 |
| Jun 11, 2026 | 470.00 | 470.00 | 458.00 | 465.00 | 465.00 | -1.69% | 6,000 |
| Jun 10, 2026 | 471.00 | 475.00 | 471.00 | 473.00 | 473.00 | -0.84% | 1,700 |
| Jun 9, 2026 | 474.00 | 477.00 | 473.00 | 477.00 | 477.00 | 1.49% | 3,400 |
| Jun 8, 2026 | 466.00 | 470.00 | 462.00 | 470.00 | 470.00 | -0.84% | 6,200 |
| Jun 5, 2026 | 466.00 | 474.00 | 466.00 | 474.00 | 474.00 | 1.72% | 5,100 |
| Jun 4, 2026 | 465.00 | 468.00 | 465.00 | 466.00 | 466.00 | - | 9,600 |
| Jun 3, 2026 | 465.00 | 468.00 | 465.00 | 466.00 | 466.00 | 1.08% | 9,600 |
| Jun 2, 2026 | 460.00 | 464.00 | 458.00 | 461.00 | 461.00 | -0.43% | 4,800 |
| Jun 1, 2026 | 464.00 | 466.00 | 461.00 | 463.00 | 463.00 | -0.22% | 6,600 |
| May 29, 2026 | 476.00 | 476.00 | 461.00 | 464.00 | 464.00 | -0.85% | 9,200 |
| May 28, 2026 | 475.00 | 487.00 | 461.00 | 468.00 | 468.00 | -1.47% | 11,500 |
| May 27, 2026 | 503.00 | 503.00 | 471.00 | 475.00 | 475.00 | -5.57% | 8,500 |