Fines inc. (TYO:5125)
Japan · Delayed Price · Currency is JPY 650.00
-20.00 (-2.99%)
Apr 22, 2026, 9:00 AM JST
Fines inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 670.00 | 670.00 | 653.00 | 654.00 | - | -2.39% | 5,200 |
| 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 |
| Feb 24, 2026 | 662.00 | 665.00 | 651.00 | 662.00 | 662.00 | - | 18,500 |
| Feb 20, 2026 | 672.00 | 672.00 | 660.00 | 662.00 | 662.00 | -1.49% | 14,700 |
| Feb 19, 2026 | 681.00 | 686.00 | 671.00 | 672.00 | 672.00 | -1.75% | 17,300 |
| Feb 18, 2026 | 691.00 | 705.00 | 683.00 | 684.00 | 684.00 | - | 18,400 |
| Feb 17, 2026 | 676.00 | 720.00 | 676.00 | 684.00 | 684.00 | 1.18% | 26,700 |
| Feb 16, 2026 | 731.00 | 731.00 | 660.00 | 676.00 | 676.00 | -7.40% | 56,600 |
| Feb 13, 2026 | 771.00 | 776.00 | 730.00 | 730.00 | 730.00 | -5.68% | 32,900 |
| Feb 12, 2026 | 759.00 | 778.00 | 759.00 | 774.00 | 774.00 | 1.44% | 11,100 |
| Feb 10, 2026 | 760.00 | 765.00 | 754.00 | 763.00 | 763.00 | -0.13% | 7,200 |
| Feb 9, 2026 | 771.00 | 786.00 | 763.00 | 764.00 | 764.00 | 1.06% | 8,500 |
| Feb 6, 2026 | 757.00 | 770.00 | 756.00 | 756.00 | 756.00 | -0.13% | 5,400 |