Fine Sinter Co., Ltd. (TYO:5994)
Japan · Delayed Price · Currency is JPY 950.00
-60.00 (-5.94%)
Jul 31, 2026, 3:30 PM JST
Fine Sinter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 920.00 | 954.00 | 917.00 | 950.00 | 950.00 | -5.94% | 81,200 |
| Jul 30, 2026 | 998.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 2.23% | 22,900 |
| Jul 29, 2026 | 999.00 | 999.00 | 985.00 | 988.00 | 988.00 | -0.90% | 6,400 |
| Jul 28, 2026 | 1,010.00 | 1,010.00 | 996.00 | 997.00 | 997.00 | -2.06% | 5,200 |
| Jul 27, 2026 | 998.00 | 1,018.00 | 998.00 | 1,018.00 | 1,018.00 | 2.62% | 7,500 |
| Jul 24, 2026 | 1,031.00 | 1,031.00 | 990.00 | 992.00 | 992.00 | -4.06% | 15,500 |
| Jul 23, 2026 | 1,020.00 | 1,034.00 | 1,020.00 | 1,034.00 | 1,034.00 | 1.47% | 7,100 |
| Jul 22, 2026 | 1,004.00 | 1,022.00 | 995.00 | 1,019.00 | 1,019.00 | 2.00% | 10,500 |
| Jul 21, 2026 | 984.00 | 1,008.00 | 984.00 | 999.00 | 999.00 | -0.79% | 11,400 |
| Jul 17, 2026 | 1,015.00 | 1,016.00 | 991.00 | 1,007.00 | 1,007.00 | -0.79% | 21,200 |
| Jul 16, 2026 | 1,022.00 | 1,024.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.98% | 3,400 |
| Jul 15, 2026 | 1,016.00 | 1,025.00 | 1,014.00 | 1,025.00 | 1,025.00 | 1.49% | 3,900 |
| Jul 14, 2026 | 986.00 | 1,010.00 | 975.00 | 1,010.00 | 1,010.00 | 2.12% | 8,800 |
| Jul 13, 2026 | 1,000.00 | 1,004.00 | 988.00 | 989.00 | 989.00 | -0.30% | 4,300 |
| Jul 10, 2026 | 983.00 | 1,027.00 | 981.00 | 992.00 | 992.00 | 0.92% | 24,100 |
| Jul 9, 2026 | 985.00 | 991.00 | 982.00 | 983.00 | 983.00 | -0.20% | 3,300 |
| Jul 8, 2026 | 1,023.00 | 1,023.00 | 985.00 | 985.00 | 985.00 | -4.28% | 12,100 |
| Jul 7, 2026 | 1,016.00 | 1,033.00 | 1,012.00 | 1,029.00 | 1,029.00 | 2.39% | 14,100 |
| Jul 6, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 5,100 |
| Jul 3, 2026 | 1,007.00 | 1,007.00 | 990.00 | 1,005.00 | 1,005.00 | -0.30% | 18,900 |
| Jul 2, 2026 | 970.00 | 1,015.00 | 970.00 | 1,008.00 | 1,008.00 | 2.34% | 19,600 |
| Jul 1, 2026 | 965.00 | 985.00 | 965.00 | 985.00 | 985.00 | 2.60% | 10,100 |
| Jun 30, 2026 | 953.00 | 960.00 | 948.00 | 960.00 | 960.00 | 0.73% | 4,800 |
| Jun 29, 2026 | 937.00 | 959.00 | 937.00 | 953.00 | 953.00 | 1.82% | 4,100 |
| Jun 26, 2026 | 981.00 | 982.00 | 906.00 | 936.00 | 936.00 | -3.11% | 112,100 |
| Jun 25, 2026 | 969.00 | 976.00 | 957.00 | 966.00 | 966.00 | 0.21% | 6,800 |
| Jun 24, 2026 | 976.00 | 976.00 | 957.00 | 964.00 | 964.00 | 0.10% | 4,200 |
| Jun 23, 2026 | 970.00 | 971.00 | 961.00 | 963.00 | 963.00 | -0.72% | 9,200 |
| Jun 22, 2026 | 991.00 | 994.00 | 962.00 | 970.00 | 970.00 | -2.02% | 10,600 |
| Jun 19, 2026 | 1,000.00 | 1,013.00 | 982.00 | 990.00 | 990.00 | -0.90% | 23,000 |
| Jun 18, 2026 | 982.00 | 1,000.00 | 964.00 | 999.00 | 999.00 | 1.73% | 23,700 |
| Jun 17, 2026 | 955.00 | 1,001.00 | 955.00 | 982.00 | 982.00 | 3.37% | 15,500 |
| Jun 16, 2026 | 974.00 | 974.00 | 946.00 | 950.00 | 950.00 | -1.86% | 18,700 |
| Jun 15, 2026 | 939.00 | 973.00 | 939.00 | 968.00 | 968.00 | 3.09% | 23,200 |
| Jun 12, 2026 | 954.00 | 965.00 | 935.00 | 939.00 | 939.00 | -0.84% | 28,400 |
| Jun 11, 2026 | 949.00 | 957.00 | 922.00 | 947.00 | 947.00 | -1.04% | 21,200 |
| Jun 10, 2026 | 996.00 | 996.00 | 950.00 | 957.00 | 957.00 | -4.49% | 53,400 |
| Jun 9, 2026 | 998.00 | 1,029.00 | 980.00 | 1,002.00 | 1,002.00 | 1.52% | 36,500 |
| Jun 8, 2026 | 1,000.00 | 1,001.00 | 981.00 | 987.00 | 987.00 | -3.42% | 8,900 |
| Jun 5, 2026 | 1,002.00 | 1,035.00 | 1,002.00 | 1,022.00 | 1,022.00 | 2.10% | 12,000 |
| Jun 4, 2026 | 1,001.00 | 1,019.00 | 1,000.00 | 1,001.00 | 1,001.00 | -1.38% | 4,600 |
| Jun 3, 2026 | 1,012.00 | 1,029.00 | 1,000.00 | 1,015.00 | 1,015.00 | - | 5,800 |
| Jun 2, 2026 | 1,006.00 | 1,020.00 | 995.00 | 1,015.00 | 1,015.00 | -0.29% | 15,500 |
| Jun 1, 2026 | 1,030.00 | 1,030.00 | 990.00 | 1,018.00 | 1,018.00 | -0.29% | 28,700 |
| May 29, 2026 | 1,015.00 | 1,039.00 | 1,015.00 | 1,021.00 | 1,021.00 | 0.10% | 14,300 |
| May 28, 2026 | 1,013.00 | 1,030.00 | 1,002.00 | 1,020.00 | 1,020.00 | 2.20% | 11,100 |
| May 27, 2026 | 1,011.00 | 1,019.00 | 990.00 | 998.00 | 998.00 | -0.20% | 14,400 |
| May 26, 2026 | 1,007.00 | 1,008.00 | 989.00 | 1,000.00 | 1,000.00 | -1.09% | 23,500 |
| May 25, 2026 | 1,049.00 | 1,049.00 | 1,008.00 | 1,011.00 | 1,011.00 | -1.75% | 36,400 |
| May 22, 2026 | 1,063.00 | 1,068.00 | 1,026.00 | 1,029.00 | 1,029.00 | -3.65% | 24,900 |