Fine Sinter Co., Ltd. (TYO:5994)
Japan · Delayed Price · Currency is JPY 1,002.00
+15.00 (1.52%)
Jun 9, 2026, 3:24 PM JST
Fine Sinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,066.00 | 1,074.00 | 1,052.00 | 1,068.00 | 1,068.00 | 0.28% | 19,500 |
| May 20, 2026 | 1,027.00 | 1,069.00 | 1,011.00 | 1,065.00 | 1,065.00 | 5.65% | 96,300 |
| May 19, 2026 | 1,051.00 | 1,051.00 | 1,003.00 | 1,008.00 | 1,008.00 | -2.89% | 73,500 |
| May 18, 2026 | 1,069.00 | 1,069.00 | 1,022.00 | 1,038.00 | 1,038.00 | -0.67% | 52,500 |
| May 15, 2026 | 1,077.00 | 1,086.00 | 1,027.00 | 1,045.00 | 1,045.00 | -18.80% | 136,600 |
| May 14, 2026 | 1,259.00 | 1,304.00 | 1,240.00 | 1,287.00 | 1,287.00 | 2.80% | 21,900 |
| May 13, 2026 | 1,237.00 | 1,267.00 | 1,237.00 | 1,252.00 | 1,252.00 | 1.21% | 7,900 |
| May 12, 2026 | 1,289.00 | 1,290.00 | 1,235.00 | 1,237.00 | 1,237.00 | -2.60% | 37,700 |
| May 11, 2026 | 1,400.00 | 1,405.00 | 1,266.00 | 1,270.00 | 1,270.00 | -12.89% | 107,700 |
| May 8, 2026 | 1,440.00 | 1,466.00 | 1,440.00 | 1,458.00 | 1,458.00 | 1.04% | 4,300 |
| May 7, 2026 | 1,429.00 | 1,448.00 | 1,429.00 | 1,443.00 | 1,443.00 | 1.33% | 11,000 |
| May 1, 2026 | 1,406.00 | 1,424.00 | 1,405.00 | 1,424.00 | 1,424.00 | 0.78% | 11,800 |
| Apr 30, 2026 | 1,420.00 | 1,432.00 | 1,405.00 | 1,413.00 | 1,413.00 | -2.21% | 11,700 |
| Apr 28, 2026 | 1,420.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,445.00 | 2.70% | 9,800 |
| Apr 27, 2026 | 1,436.00 | 1,436.00 | 1,405.00 | 1,407.00 | 1,407.00 | -2.02% | 16,400 |
| Apr 24, 2026 | 1,488.00 | 1,488.00 | 1,435.00 | 1,436.00 | 1,436.00 | -2.71% | 22,000 |
| Apr 23, 2026 | 1,483.00 | 1,492.00 | 1,448.00 | 1,476.00 | 1,476.00 | -0.34% | 13,900 |
| Apr 22, 2026 | 1,527.00 | 1,527.00 | 1,480.00 | 1,481.00 | 1,481.00 | -2.24% | 21,800 |
| Apr 21, 2026 | 1,491.00 | 1,521.00 | 1,479.00 | 1,515.00 | 1,515.00 | 2.50% | 16,200 |
| Apr 20, 2026 | 1,470.00 | 1,486.00 | 1,461.00 | 1,478.00 | 1,478.00 | 0.89% | 11,700 |
| Apr 17, 2026 | 1,481.00 | 1,481.00 | 1,455.00 | 1,465.00 | 1,465.00 | -1.15% | 12,000 |
| Apr 16, 2026 | 1,484.00 | 1,496.00 | 1,480.00 | 1,482.00 | 1,482.00 | 1.09% | 5,100 |
| Apr 15, 2026 | 1,444.00 | 1,480.00 | 1,437.00 | 1,466.00 | 1,466.00 | 2.52% | 17,500 |
| Apr 14, 2026 | 1,446.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.56% | 18,600 |
| Apr 13, 2026 | 1,449.00 | 1,456.00 | 1,419.00 | 1,422.00 | 1,422.00 | -2.07% | 10,900 |
| Apr 10, 2026 | 1,462.00 | 1,485.00 | 1,451.00 | 1,452.00 | 1,452.00 | -0.55% | 13,200 |
| Apr 9, 2026 | 1,521.00 | 1,528.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.69% | 13,100 |
| Apr 8, 2026 | 1,465.00 | 1,522.00 | 1,464.00 | 1,516.00 | 1,516.00 | 5.64% | 22,900 |
| Apr 7, 2026 | 1,436.00 | 1,456.00 | 1,417.00 | 1,435.00 | 1,435.00 | -0.21% | 13,400 |
| Apr 6, 2026 | 1,450.00 | 1,463.00 | 1,436.00 | 1,438.00 | 1,438.00 | -1.03% | 35,200 |
| Apr 3, 2026 | 1,462.00 | 1,481.00 | 1,451.00 | 1,453.00 | 1,453.00 | 0.69% | 16,600 |
| Apr 2, 2026 | 1,473.00 | 1,497.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.69% | 12,300 |
| Apr 1, 2026 | 1,454.00 | 1,475.00 | 1,436.00 | 1,453.00 | 1,453.00 | 2.47% | 19,800 |
| Mar 31, 2026 | 1,420.00 | 1,454.00 | 1,394.00 | 1,418.00 | 1,418.00 | -0.56% | 37,000 |
| Mar 30, 2026 | 1,426.00 | 1,432.00 | 1,388.00 | 1,426.00 | 1,426.00 | -3.32% | 39,400 |
| Mar 27, 2026 | 1,468.00 | 1,498.00 | 1,448.00 | 1,490.00 | 1,475.00 | 0.61% | 23,500 |
| Mar 26, 2026 | 1,528.00 | 1,528.00 | 1,481.00 | 1,481.00 | 1,466.09 | -3.20% | 23,100 |