Fines inc. (TYO:5125)
Japan · Delayed Price · Currency is JPY 687.00
+7.00 (1.03%)
Oct 19, 2026, 3:30 PM JST
Fines inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 681.00 | 719.00 | 668.00 | 687.00 | 687.00 | 1.03% | 23,600 |
| Oct 16, 2026 | 642.00 | 688.00 | 636.00 | 680.00 | 680.00 | 7.59% | 97,400 |
| Oct 15, 2026 | 620.00 | 632.00 | 590.00 | 632.00 | 632.00 | 0.48% | 13,700 |
| Oct 14, 2026 | 630.00 | 630.00 | 594.00 | 629.00 | 629.00 | -0.16% | 8,800 |
| Oct 13, 2026 | 608.00 | 630.00 | 604.00 | 630.00 | 630.00 | 5.18% | 9,300 |
| Oct 9, 2026 | 581.00 | 599.00 | 581.00 | 599.00 | 599.00 | 3.28% | 7,800 |
| Oct 8, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | -0.34% | 3,800 |
| Oct 7, 2026 | 583.00 | 584.00 | 573.00 | 582.00 | 582.00 | 0.34% | 6,400 |
| Oct 6, 2026 | 568.00 | 582.00 | 568.00 | 580.00 | 580.00 | 2.29% | 2,500 |
| Oct 5, 2026 | 560.00 | 570.00 | 560.00 | 567.00 | 567.00 | 3.09% | 4,600 |
| Oct 2, 2026 | 533.00 | 560.00 | 533.00 | 550.00 | 550.00 | 2.80% | 3,900 |
| Oct 1, 2026 | 541.00 | 541.00 | 530.00 | 535.00 | 535.00 | -1.47% | 5,900 |
| Sep 30, 2026 | 583.00 | 630.00 | 542.00 | 543.00 | 543.00 | -3.55% | 39,700 |
| Sep 29, 2026 | 555.00 | 563.00 | 543.00 | 563.00 | 563.00 | 1.44% | 3,200 |
| Sep 28, 2026 | 530.00 | 556.00 | 528.00 | 555.00 | 555.00 | 5.51% | 13,800 |
| Sep 25, 2026 | 509.00 | 526.00 | 508.00 | 526.00 | 526.00 | 3.54% | 4,500 |
| Sep 24, 2026 | 505.00 | 508.00 | 504.00 | 508.00 | 508.00 | 3.25% | 8,600 |
| Sep 18, 2026 | 496.00 | 496.00 | 491.00 | 492.00 | 492.00 | -0.81% | 900 |
| Sep 17, 2026 | 494.00 | 496.00 | 490.00 | 496.00 | 496.00 | 0.40% | 1,400 |
| Sep 16, 2026 | 486.00 | 494.00 | 486.00 | 494.00 | 494.00 | 1.86% | 9,600 |
| Sep 15, 2026 | 478.00 | 486.00 | 475.00 | 485.00 | 485.00 | 2.11% | 4,200 |
| Sep 14, 2026 | 486.00 | 487.00 | 474.00 | 475.00 | 475.00 | 0.42% | 14,500 |
| Sep 11, 2026 | 475.00 | 479.00 | 473.00 | 473.00 | 473.00 | -0.42% | 3,400 |
| Sep 10, 2026 | 471.00 | 477.00 | 469.00 | 475.00 | 475.00 | -0.42% | 4,500 |
| Sep 9, 2026 | 478.00 | 478.00 | 472.00 | 477.00 | 477.00 | 0.42% | 6,700 |
| Sep 8, 2026 | 474.00 | 475.00 | 467.00 | 475.00 | 475.00 | - | 4,200 |
| Sep 7, 2026 | 475.00 | 475.00 | 470.00 | 475.00 | 475.00 | 1.06% | 4,200 |
| Sep 4, 2026 | 473.00 | 476.00 | 470.00 | 470.00 | 470.00 | -0.84% | 3,000 |
| Sep 3, 2026 | 474.00 | 480.00 | 474.00 | 474.00 | 474.00 | 0.42% | 3,700 |
| Sep 2, 2026 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | 0.43% | 1,600 |
| Sep 1, 2026 | 472.00 | 472.00 | 467.00 | 470.00 | 470.00 | -0.42% | 1,700 |
| Aug 31, 2026 | 472.00 | 473.00 | 472.00 | 472.00 | 472.00 | - | 9,600 |
| Aug 28, 2026 | 471.00 | 473.00 | 470.00 | 472.00 | 472.00 | 0.64% | 2,900 |
| Aug 27, 2026 | 470.00 | 471.00 | 467.00 | 469.00 | 469.00 | - | 2,100 |
| Aug 26, 2026 | 471.00 | 471.00 | 464.00 | 469.00 | 469.00 | - | 1,200 |
| Aug 25, 2026 | 473.00 | 473.00 | 464.00 | 469.00 | 469.00 | -1.26% | 6,200 |
| Aug 24, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | 200 |
| Aug 21, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | 1,800 |
| Aug 20, 2026 | 471.00 | 475.00 | 471.00 | 475.00 | 475.00 | 0.85% | 2,000 |
| Aug 19, 2026 | 471.00 | 471.00 | 470.00 | 471.00 | 471.00 | -1.26% | 800 |
| Aug 18, 2026 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | -0.21% | 1,800 |
| Aug 17, 2026 | 481.00 | 481.00 | 476.00 | 478.00 | 478.00 | 0.42% | 3,200 |
| Aug 14, 2026 | 493.00 | 499.00 | 476.00 | 476.00 | 476.00 | -1.86% | 13,500 |
| Aug 13, 2026 | 475.00 | 493.00 | 475.00 | 485.00 | 485.00 | 1.46% | 3,900 |
| Aug 12, 2026 | 479.00 | 482.00 | 474.00 | 478.00 | 478.00 | -0.21% | 1,200 |
| Aug 10, 2026 | 477.00 | 480.00 | 474.00 | 479.00 | 479.00 | 0.63% | 800 |
| Aug 7, 2026 | 473.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.63% | 2,500 |
| Aug 6, 2026 | 467.00 | 479.00 | 467.00 | 473.00 | 473.00 | 0.85% | 4,100 |
| 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 |