Fine Sinter Co., Ltd. (TYO:5994)
Japan · Delayed Price · Currency is JPY 1,005.00
0.00 (0.00%)
Jul 6, 2026, 3:30 PM JST
Fine Sinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |