Fines inc. (TYO:5125)
Japan · Delayed Price · Currency is JPY 614.00
-3.00 (-0.49%)
May 12, 2026, 3:30 PM JST
Fines inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 624.00 | 625.00 | 615.00 | 621.00 | - | 0.65% | 3,000 |
| May 11, 2026 | 624.00 | 624.00 | 614.00 | 617.00 | 617.00 | -1.59% | 2,100 |
| May 8, 2026 | 620.00 | 637.00 | 620.00 | 627.00 | 627.00 | 2.79% | 8,100 |
| May 7, 2026 | 610.00 | 619.00 | 606.00 | 610.00 | 610.00 | -1.61% | 4,500 |
| May 1, 2026 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.98% | 5,500 |
| Apr 30, 2026 | 614.00 | 620.00 | 614.00 | 614.00 | 614.00 | 0.99% | 8,200 |
| Apr 28, 2026 | 600.00 | 608.00 | 598.00 | 608.00 | 608.00 | -0.33% | 7,500 |
| Apr 27, 2026 | 627.00 | 630.00 | 610.00 | 610.00 | 610.00 | -3.63% | 18,900 |
| Apr 24, 2026 | 645.00 | 645.00 | 632.00 | 633.00 | 633.00 | -1.71% | 7,100 |
| Apr 23, 2026 | 643.00 | 644.00 | 639.00 | 644.00 | 644.00 | 0.31% | 4,800 |
| Apr 22, 2026 | 648.00 | 648.00 | 640.00 | 642.00 | 642.00 | -1.23% | 6,000 |
| Apr 21, 2026 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | -2.99% | 8,000 |
| Apr 20, 2026 | 685.00 | 688.00 | 670.00 | 670.00 | 670.00 | -2.33% | 4,300 |
| Apr 17, 2026 | 665.00 | 686.00 | 665.00 | 686.00 | 686.00 | 3.16% | 5,200 |
| Apr 16, 2026 | 651.00 | 665.00 | 651.00 | 665.00 | 665.00 | 1.37% | 3,200 |
| Apr 15, 2026 | 658.00 | 661.00 | 653.00 | 656.00 | 656.00 | -0.30% | 2,000 |
| Apr 14, 2026 | 653.00 | 658.00 | 651.00 | 658.00 | 658.00 | 0.77% | 4,700 |
| Apr 13, 2026 | 653.00 | 658.00 | 652.00 | 653.00 | 653.00 | - | 2,500 |
| Apr 10, 2026 | 660.00 | 660.00 | 652.00 | 653.00 | 653.00 | 0.31% | 4,800 |
| Apr 9, 2026 | 651.00 | 657.00 | 651.00 | 651.00 | 651.00 | - | 1,400 |
| Apr 8, 2026 | 645.00 | 657.00 | 645.00 | 651.00 | 651.00 | 1.24% | 4,600 |
| Apr 7, 2026 | 643.00 | 645.00 | 636.00 | 643.00 | 643.00 | 0.47% | 3,900 |
| Apr 6, 2026 | 643.00 | 644.00 | 638.00 | 640.00 | 640.00 | -0.47% | 4,900 |
| Apr 3, 2026 | 646.00 | 648.00 | 640.00 | 643.00 | 643.00 | -0.46% | 3,000 |
| Apr 2, 2026 | 640.00 | 647.00 | 640.00 | 646.00 | 646.00 | 1.41% | 7,400 |
| Apr 1, 2026 | 641.00 | 642.00 | 636.00 | 637.00 | 637.00 | 0.16% | 2,600 |
| Mar 31, 2026 | 649.00 | 649.00 | 636.00 | 636.00 | 636.00 | -0.78% | 2,800 |
| Mar 30, 2026 | 630.00 | 643.00 | 630.00 | 641.00 | 641.00 | -0.47% | 6,800 |
| Mar 27, 2026 | 645.00 | 645.00 | 643.00 | 644.00 | 644.00 | -0.92% | 3,400 |
| Mar 26, 2026 | 647.00 | 650.00 | 647.00 | 650.00 | 650.00 | -1.07% | 3,300 |
| Mar 25, 2026 | 645.00 | 659.00 | 644.00 | 657.00 | 657.00 | 1.86% | 8,800 |
| Mar 24, 2026 | 644.00 | 646.00 | 641.00 | 645.00 | 645.00 | 0.62% | 4,800 |
| Mar 23, 2026 | 645.00 | 645.00 | 630.00 | 641.00 | 641.00 | -1.08% | 19,100 |
| Mar 19, 2026 | 654.00 | 654.00 | 648.00 | 648.00 | 648.00 | -1.52% | 10,100 |
| Mar 18, 2026 | 646.00 | 659.00 | 646.00 | 658.00 | 658.00 | 2.02% | 2,700 |
| Mar 17, 2026 | 645.00 | 650.00 | 645.00 | 645.00 | 645.00 | 0.16% | 2,300 |
| Mar 16, 2026 | 658.00 | 658.00 | 641.00 | 644.00 | 644.00 | -2.28% | 6,800 |
| Mar 13, 2026 | 661.00 | 665.00 | 657.00 | 659.00 | 659.00 | -0.75% | 1,100 |
| Mar 12, 2026 | 666.00 | 666.00 | 664.00 | 664.00 | 664.00 | -0.30% | 900 |
| Mar 11, 2026 | 663.00 | 677.00 | 663.00 | 666.00 | 666.00 | 1.99% | 5,100 |
| Mar 10, 2026 | 643.00 | 663.00 | 643.00 | 653.00 | 653.00 | 2.67% | 7,100 |
| Mar 9, 2026 | 649.00 | 649.00 | 630.00 | 636.00 | 636.00 | -3.20% | 16,600 |
| Mar 6, 2026 | 657.00 | 662.00 | 650.00 | 657.00 | 657.00 | -1.50% | 4,800 |
| Mar 5, 2026 | 650.00 | 670.00 | 650.00 | 667.00 | 667.00 | 2.93% | 6,000 |
| Mar 4, 2026 | 650.00 | 651.00 | 637.00 | 648.00 | 648.00 | -1.52% | 20,400 |
| Mar 3, 2026 | 685.00 | 699.00 | 656.00 | 658.00 | 658.00 | -6.00% | 26,200 |
| Mar 2, 2026 | 674.00 | 705.00 | 674.00 | 700.00 | 700.00 | 2.34% | 11,100 |
| Feb 27, 2026 | 675.00 | 695.00 | 670.00 | 684.00 | 684.00 | 2.86% | 8,400 |
| Feb 26, 2026 | 662.00 | 669.00 | 662.00 | 665.00 | 665.00 | 0.45% | 8,500 |
| Feb 25, 2026 | 662.00 | 669.00 | 658.00 | 662.00 | 662.00 | - | 6,600 |