Fine Sinter Co., Ltd. (TYO:5994)
Japan · Delayed Price · Currency is JPY 1,057.00
+49.00 (4.86%)
May 20, 2026, 11:30 AM JST
Fine Sinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,051.00 | 1,051.00 | 1,003.00 | 1,024.00 | - | -1.35% | 56,700 |
| 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 | -4.30% | 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 |
| Mar 25, 2026 | 1,539.00 | 1,546.00 | 1,522.00 | 1,530.00 | 1,514.60 | 2.89% | 27,100 |
| Mar 24, 2026 | 1,508.00 | 1,512.00 | 1,453.00 | 1,487.00 | 1,472.03 | 4.87% | 46,600 |
| Mar 23, 2026 | 1,471.00 | 1,478.00 | 1,410.00 | 1,418.00 | 1,403.72 | -6.83% | 77,900 |
| Mar 19, 2026 | 1,586.00 | 1,586.00 | 1,520.00 | 1,522.00 | 1,506.68 | -5.93% | 39,100 |
| Mar 18, 2026 | 1,574.00 | 1,626.00 | 1,571.00 | 1,618.00 | 1,601.71 | 3.52% | 10,800 |
| Mar 17, 2026 | 1,587.00 | 1,608.00 | 1,547.00 | 1,563.00 | 1,547.27 | -0.32% | 12,300 |
| Mar 16, 2026 | 1,552.00 | 1,577.00 | 1,538.00 | 1,568.00 | 1,552.21 | 0.71% | 16,600 |
| Mar 13, 2026 | 1,571.00 | 1,584.00 | 1,554.00 | 1,557.00 | 1,541.33 | -2.63% | 19,600 |
| Mar 12, 2026 | 1,604.00 | 1,618.00 | 1,582.00 | 1,599.00 | 1,582.90 | -1.48% | 22,900 |
| Mar 11, 2026 | 1,633.00 | 1,659.00 | 1,617.00 | 1,623.00 | 1,606.66 | - | 18,300 |
| Mar 10, 2026 | 1,600.00 | 1,624.00 | 1,565.00 | 1,623.00 | 1,606.66 | 5.32% | 19,700 |
| Mar 9, 2026 | 1,508.00 | 1,543.00 | 1,496.00 | 1,541.00 | 1,525.49 | -5.11% | 61,700 |
| Mar 6, 2026 | 1,560.00 | 1,637.00 | 1,560.00 | 1,624.00 | 1,607.65 | 2.33% | 20,200 |
| Mar 5, 2026 | 1,610.00 | 1,625.00 | 1,566.00 | 1,587.00 | 1,571.02 | 3.39% | 54,100 |
| Mar 4, 2026 | 1,591.00 | 1,600.00 | 1,485.00 | 1,535.00 | 1,519.55 | -6.29% | 109,600 |