Fine Sinter Co., Ltd. (TYO:5994)
Japan · Delayed Price · Currency is JPY 1,804.00
-4.00 (-0.22%)
Jan 23, 2026, 3:30 PM JST
Fine Sinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1,803.00 | 1,916.00 | 1,781.00 | 1,893.00 | 1,893.00 | 4.99% | 58,200 |
| Dec 18, 2025 | 1,720.00 | 1,817.00 | 1,712.00 | 1,803.00 | 1,803.00 | 4.83% | 46,100 |
| Dec 17, 2025 | 1,670.00 | 1,730.00 | 1,659.00 | 1,720.00 | 1,720.00 | 4.37% | 68,100 |
| Dec 16, 2025 | 1,664.00 | 1,688.00 | 1,631.00 | 1,648.00 | 1,648.00 | -1.38% | 26,300 |
| Dec 15, 2025 | 1,669.00 | 1,684.00 | 1,643.00 | 1,671.00 | 1,671.00 | -0.24% | 20,400 |
| Dec 12, 2025 | 1,658.00 | 1,685.00 | 1,654.00 | 1,675.00 | 1,675.00 | 0.30% | 21,500 |
| Dec 11, 2025 | 1,710.00 | 1,710.00 | 1,667.00 | 1,670.00 | 1,670.00 | -2.34% | 19,700 |
| Dec 10, 2025 | 1,717.00 | 1,726.00 | 1,698.00 | 1,710.00 | 1,710.00 | -0.41% | 13,300 |
| Dec 9, 2025 | 1,746.00 | 1,754.00 | 1,700.00 | 1,717.00 | 1,717.00 | -1.27% | 22,600 |
| Dec 8, 2025 | 1,668.00 | 1,751.00 | 1,668.00 | 1,739.00 | 1,739.00 | 4.26% | 24,400 |
| Dec 5, 2025 | 1,742.00 | 1,742.00 | 1,665.00 | 1,668.00 | 1,668.00 | -4.90% | 59,100 |
| Dec 4, 2025 | 1,754.00 | 1,790.00 | 1,743.00 | 1,754.00 | 1,754.00 | -0.23% | 35,900 |
| Dec 3, 2025 | 1,798.00 | 1,819.00 | 1,758.00 | 1,758.00 | 1,758.00 | -2.22% | 21,500 |
| Dec 2, 2025 | 1,830.00 | 1,830.00 | 1,787.00 | 1,798.00 | 1,798.00 | -2.65% | 19,900 |
| Dec 1, 2025 | 1,920.00 | 1,920.00 | 1,833.00 | 1,847.00 | 1,847.00 | -1.76% | 34,300 |
| Nov 28, 2025 | 1,800.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 4.10% | 30,300 |
| Nov 27, 2025 | 1,786.00 | 1,808.00 | 1,782.00 | 1,806.00 | 1,806.00 | 1.40% | 11,500 |
| Nov 26, 2025 | 1,791.00 | 1,822.00 | 1,763.00 | 1,781.00 | 1,781.00 | -1.27% | 17,900 |
| Nov 25, 2025 | 1,820.00 | 1,835.00 | 1,772.00 | 1,804.00 | 1,804.00 | -0.61% | 17,300 |
| Nov 21, 2025 | 1,771.00 | 1,829.00 | 1,748.00 | 1,815.00 | 1,815.00 | 0.22% | 44,200 |
| Nov 20, 2025 | 1,885.00 | 1,900.00 | 1,767.00 | 1,811.00 | 1,811.00 | -1.84% | 70,900 |
| Nov 19, 2025 | 1,919.00 | 1,920.00 | 1,831.00 | 1,845.00 | 1,845.00 | -2.64% | 37,100 |
| Nov 18, 2025 | 1,863.00 | 1,900.00 | 1,836.00 | 1,895.00 | 1,895.00 | 1.34% | 63,200 |
| Nov 17, 2025 | 1,970.00 | 1,970.00 | 1,849.00 | 1,870.00 | 1,870.00 | -5.08% | 62,300 |
| Nov 14, 2025 | 1,896.00 | 1,970.00 | 1,880.00 | 1,970.00 | 1,970.00 | 2.34% | 41,900 |
| Nov 13, 2025 | 1,940.00 | 1,996.00 | 1,910.00 | 1,925.00 | 1,925.00 | -0.77% | 49,500 |
| Nov 12, 2025 | 1,830.00 | 1,940.00 | 1,812.00 | 1,940.00 | 1,940.00 | 5.09% | 86,600 |
| Nov 11, 2025 | 1,855.00 | 1,873.00 | 1,801.00 | 1,846.00 | 1,846.00 | 1.15% | 48,600 |
| Nov 10, 2025 | 1,740.00 | 1,838.00 | 1,740.00 | 1,825.00 | 1,825.00 | 4.46% | 77,400 |