Fine Sinter Co., Ltd. (TYO:5994)
Japan · Delayed Price · Currency is JPY 1,618.00
+77.00 (5.00%)
Mar 10, 2026, 11:04 AM JST
Fine Sinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,508.00 | 1,543.00 | 1,496.00 | 1,541.00 | 1,541.00 | -5.11% | 61,700 |
| Mar 6, 2026 | 1,560.00 | 1,637.00 | 1,560.00 | 1,624.00 | 1,624.00 | 2.33% | 20,200 |
| Mar 5, 2026 | 1,610.00 | 1,625.00 | 1,566.00 | 1,587.00 | 1,587.00 | 3.39% | 54,100 |
| Mar 4, 2026 | 1,591.00 | 1,600.00 | 1,485.00 | 1,535.00 | 1,535.00 | -6.29% | 109,600 |
| Mar 3, 2026 | 1,701.00 | 1,703.00 | 1,626.00 | 1,638.00 | 1,638.00 | -4.71% | 64,100 |
| Mar 2, 2026 | 1,718.00 | 1,743.00 | 1,680.00 | 1,719.00 | 1,719.00 | -2.22% | 42,100 |
| Feb 27, 2026 | 1,781.00 | 1,809.00 | 1,758.00 | 1,758.00 | 1,758.00 | -1.29% | 40,000 |
| Feb 26, 2026 | 1,724.00 | 1,790.00 | 1,706.00 | 1,781.00 | 1,781.00 | 4.58% | 85,000 |
| Feb 25, 2026 | 1,710.00 | 1,731.00 | 1,678.00 | 1,703.00 | 1,703.00 | 0.29% | 56,300 |
| Feb 24, 2026 | 1,588.00 | 1,700.00 | 1,573.00 | 1,698.00 | 1,698.00 | 6.26% | 107,800 |
| Feb 20, 2026 | 1,639.00 | 1,639.00 | 1,596.00 | 1,598.00 | 1,598.00 | -3.21% | 48,700 |
| Feb 19, 2026 | 1,632.00 | 1,651.00 | 1,586.00 | 1,651.00 | 1,651.00 | 1.60% | 91,700 |
| Feb 18, 2026 | 1,618.00 | 1,634.00 | 1,583.00 | 1,625.00 | 1,625.00 | 0.43% | 86,700 |
| Feb 17, 2026 | 1,680.00 | 1,680.00 | 1,615.00 | 1,618.00 | 1,618.00 | -2.47% | 123,900 |
| Feb 16, 2026 | 1,646.00 | 1,714.00 | 1,572.00 | 1,659.00 | 1,659.00 | -19.70% | 411,400 |
| Feb 13, 2026 | 2,097.00 | 2,169.00 | 2,048.00 | 2,066.00 | 2,066.00 | -4.75% | 64,700 |
| Feb 12, 2026 | 2,000.00 | 2,170.00 | 1,996.00 | 2,169.00 | 2,169.00 | 8.67% | 94,200 |
| Feb 10, 2026 | 1,945.00 | 2,008.00 | 1,938.00 | 1,996.00 | 1,996.00 | 2.62% | 52,400 |
| Feb 9, 2026 | 1,960.00 | 1,988.00 | 1,901.00 | 1,945.00 | 1,945.00 | 2.42% | 55,700 |
| Feb 6, 2026 | 1,894.00 | 1,899.00 | 1,838.00 | 1,899.00 | 1,899.00 | -0.84% | 39,400 |
| Feb 5, 2026 | 1,877.00 | 1,940.00 | 1,861.00 | 1,915.00 | 1,915.00 | 6.57% | 79,100 |
| Feb 4, 2026 | 1,760.00 | 1,804.00 | 1,754.00 | 1,797.00 | 1,797.00 | 0.79% | 20,600 |
| Feb 3, 2026 | 1,775.00 | 1,795.00 | 1,761.00 | 1,783.00 | 1,783.00 | 1.31% | 11,400 |
| Feb 2, 2026 | 1,821.00 | 1,843.00 | 1,754.00 | 1,760.00 | 1,760.00 | -3.19% | 28,400 |
| Jan 30, 2026 | 1,709.00 | 1,819.00 | 1,687.00 | 1,818.00 | 1,818.00 | 6.38% | 30,700 |
| Jan 29, 2026 | 1,720.00 | 1,720.00 | 1,662.00 | 1,709.00 | 1,709.00 | -0.70% | 27,100 |
| Jan 28, 2026 | 1,689.00 | 1,728.00 | 1,644.00 | 1,721.00 | 1,721.00 | 1.53% | 45,000 |
| Jan 27, 2026 | 1,714.00 | 1,714.00 | 1,669.00 | 1,695.00 | 1,695.00 | -0.76% | 32,200 |
| Jan 26, 2026 | 1,782.00 | 1,782.00 | 1,685.00 | 1,708.00 | 1,708.00 | -5.32% | 78,100 |
| Jan 23, 2026 | 1,790.00 | 1,822.00 | 1,770.00 | 1,804.00 | 1,804.00 | -0.22% | 20,000 |
| Jan 22, 2026 | 1,812.00 | 1,821.00 | 1,789.00 | 1,808.00 | 1,808.00 | 0.78% | 16,300 |
| Jan 21, 2026 | 1,796.00 | 1,810.00 | 1,777.00 | 1,794.00 | 1,794.00 | -1.59% | 16,700 |
| Jan 20, 2026 | 1,928.00 | 1,928.00 | 1,810.00 | 1,823.00 | 1,823.00 | -3.65% | 28,700 |
| Jan 19, 2026 | 1,932.00 | 1,939.00 | 1,852.00 | 1,892.00 | 1,892.00 | -2.07% | 29,100 |
| Jan 16, 2026 | 1,944.00 | 1,987.00 | 1,911.00 | 1,932.00 | 1,932.00 | -0.72% | 40,000 |
| Jan 15, 2026 | 1,877.00 | 1,947.00 | 1,875.00 | 1,946.00 | 1,946.00 | 3.62% | 32,500 |
| Jan 14, 2026 | 1,862.00 | 1,895.00 | 1,862.00 | 1,878.00 | 1,878.00 | 0.48% | 13,000 |
| Jan 13, 2026 | 1,868.00 | 1,880.00 | 1,844.00 | 1,869.00 | 1,869.00 | 1.63% | 27,100 |
| Jan 9, 2026 | 1,794.00 | 1,844.00 | 1,780.00 | 1,839.00 | 1,839.00 | 2.34% | 23,000 |
| Jan 8, 2026 | 1,874.00 | 1,874.00 | 1,797.00 | 1,797.00 | 1,797.00 | -4.11% | 21,000 |
| Jan 7, 2026 | 1,861.00 | 1,891.00 | 1,852.00 | 1,874.00 | 1,874.00 | 0.11% | 25,900 |
| Jan 6, 2026 | 1,868.00 | 1,906.00 | 1,865.00 | 1,872.00 | 1,872.00 | 0.21% | 23,900 |
| Jan 5, 2026 | 1,875.00 | 1,910.00 | 1,866.00 | 1,868.00 | 1,868.00 | 1.80% | 20,000 |
| Dec 30, 2025 | 1,842.00 | 1,900.00 | 1,831.00 | 1,835.00 | 1,835.00 | -1.61% | 27,000 |
| Dec 29, 2025 | 1,866.00 | 1,898.00 | 1,862.00 | 1,865.00 | 1,865.00 | 0.76% | 10,800 |
| Dec 26, 2025 | 1,878.00 | 1,880.00 | 1,811.00 | 1,851.00 | 1,851.00 | -0.75% | 23,500 |
| Dec 25, 2025 | 1,893.00 | 1,910.00 | 1,854.00 | 1,865.00 | 1,865.00 | -1.48% | 24,700 |
| Dec 24, 2025 | 1,931.00 | 1,931.00 | 1,880.00 | 1,893.00 | 1,893.00 | -2.62% | 22,700 |
| Dec 23, 2025 | 1,941.00 | 1,968.00 | 1,925.00 | 1,944.00 | 1,944.00 | 0.15% | 22,600 |
| Dec 22, 2025 | 1,912.00 | 1,950.00 | 1,885.00 | 1,941.00 | 1,941.00 | 2.54% | 27,700 |