Fines inc. (TYO:5125)
Japan · Delayed Price · Currency is JPY 466.00
+5.00 (1.08%)
Jun 3, 2026, 3:30 PM JST
Fines inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 465.00 | 468.00 | 465.00 | 466.00 | - | 1.08% | 6,600 |
| 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 |
| May 26, 2026 | 485.00 | 503.00 | 484.00 | 503.00 | 503.00 | 3.71% | 20,600 |
| May 25, 2026 | 473.00 | 485.00 | 468.00 | 485.00 | 485.00 | 3.85% | 14,000 |
| May 22, 2026 | 470.00 | 475.00 | 464.00 | 467.00 | 467.00 | 0.65% | 10,000 |
| May 21, 2026 | 472.00 | 474.00 | 461.00 | 464.00 | 464.00 | - | 9,000 |
| May 20, 2026 | 479.00 | 479.00 | 460.00 | 464.00 | 464.00 | -1.49% | 22,200 |
| May 19, 2026 | 474.00 | 507.00 | 470.00 | 471.00 | 471.00 | -0.63% | 78,100 |
| May 18, 2026 | 504.00 | 510.00 | 468.00 | 474.00 | 474.00 | -7.78% | 87,400 |
| May 15, 2026 | 624.00 | 639.00 | 514.00 | 514.00 | 514.00 | -16.29% | 36,800 |
| May 14, 2026 | 611.00 | 616.00 | 608.00 | 614.00 | 614.00 | 0.16% | 4,700 |
| May 13, 2026 | 618.00 | 623.00 | 611.00 | 613.00 | 613.00 | -0.16% | 8,900 |
| May 12, 2026 | 624.00 | 625.00 | 613.00 | 614.00 | 614.00 | -0.49% | 3,700 |
| 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 |