Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan · Delayed Price · Currency is JPY 1,721.00
0.00 (0.00%)
Aug 21, 2025, 3:08 PM JST
Fenwal Controls of Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,706.00 | 1,722.00 | 1,706.00 | 1,721.00 | 1,721.00 | 0.35% | 2,100 |
| Aug 20, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - | - |
| Aug 19, 2025 | 1,700.00 | 1,716.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.88% | 1,100 |
| Aug 18, 2025 | 1,710.00 | 1,711.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.87% | 2,100 |
| Aug 15, 2025 | 1,701.00 | 1,719.00 | 1,701.00 | 1,715.00 | 1,715.00 | 0.06% | 1,400 |
| Aug 14, 2025 | 1,704.00 | 1,714.00 | 1,702.00 | 1,714.00 | 1,714.00 | 0.29% | 600 |
| Aug 13, 2025 | 1,705.00 | 1,710.00 | 1,705.00 | 1,709.00 | 1,709.00 | 0.06% | 600 |
| Aug 12, 2025 | 1,719.00 | 1,719.00 | 1,691.00 | 1,708.00 | 1,708.00 | -0.64% | 1,000 |
| Aug 8, 2025 | 1,703.00 | 1,719.00 | 1,703.00 | 1,719.00 | 1,719.00 | 0.41% | 200 |
| Aug 7, 2025 | 1,705.00 | 1,714.00 | 1,701.00 | 1,712.00 | 1,712.00 | 0.41% | 1,000 |
| Aug 6, 2025 | 1,701.00 | 1,707.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 5,400 |
| Aug 5, 2025 | 1,700.00 | 1,700.00 | 1,697.00 | 1,700.00 | 1,700.00 | - | 700 |
| Aug 4, 2025 | 1,698.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | - | 1,800 |
| Aug 1, 2025 | 1,715.00 | 1,715.00 | 1,681.00 | 1,700.00 | 1,700.00 | -0.35% | 6,100 |
| Jul 31, 2025 | 1,709.00 | 1,730.00 | 1,692.00 | 1,706.00 | 1,706.00 | -0.18% | 7,800 |
| Jul 30, 2025 | 1,699.00 | 1,709.00 | 1,688.00 | 1,709.00 | 1,709.00 | 0.59% | 1,900 |
| Jul 29, 2025 | 1,699.00 | 1,699.00 | 1,681.00 | 1,699.00 | 1,699.00 | 1.19% | 600 |
| Jul 28, 2025 | 1,695.00 | 1,700.00 | 1,679.00 | 1,679.00 | 1,679.00 | -0.94% | 1,700 |
| Jul 25, 2025 | 1,699.00 | 1,699.00 | 1,679.00 | 1,695.00 | 1,695.00 | 0.59% | 1,300 |
| Jul 24, 2025 | 1,676.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,685.00 | 0.66% | 500 |
| Jul 23, 2025 | 1,685.00 | 1,685.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.06% | 600 |
| Jul 22, 2025 | 1,677.00 | 1,677.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.12% | 200 |
| Jul 18, 2025 | 1,679.00 | 1,679.00 | 1,677.00 | 1,677.00 | 1,677.00 | -0.18% | 1,100 |
| Jul 17, 2025 | 1,679.00 | 1,680.00 | 1,679.00 | 1,680.00 | 1,680.00 | 0.12% | 200 |
| Jul 16, 2025 | 1,677.00 | 1,680.00 | 1,677.00 | 1,678.00 | 1,678.00 | -1.18% | 2,500 |
| Jul 15, 2025 | 1,676.00 | 1,698.00 | 1,675.00 | 1,698.00 | 1,698.00 | 1.31% | 600 |
| Jul 14, 2025 | 1,674.00 | 1,676.00 | 1,674.00 | 1,676.00 | 1,676.00 | 0.06% | 200 |
| Jul 11, 2025 | 1,670.00 | 1,676.00 | 1,670.00 | 1,675.00 | 1,675.00 | 0.18% | 500 |
| Jul 10, 2025 | 1,675.00 | 1,675.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.06% | 600 |
| Jul 9, 2025 | 1,688.00 | 1,688.00 | 1,673.00 | 1,673.00 | 1,673.00 | -0.06% | 300 |
| Jul 8, 2025 | 1,674.00 | 1,688.00 | 1,674.00 | 1,674.00 | 1,674.00 | - | 500 |
| Jul 7, 2025 | 1,674.00 | 1,674.00 | 1,673.00 | 1,674.00 | 1,674.00 | -0.06% | 300 |
| Jul 4, 2025 | 1,689.00 | 1,689.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.12% | 300 |
| Jul 3, 2025 | 1,684.00 | 1,685.00 | 1,673.00 | 1,673.00 | 1,673.00 | -0.54% | 1,900 |
| Jul 2, 2025 | 1,685.00 | 1,685.00 | 1,682.00 | 1,682.00 | 1,682.00 | - | 700 |
| Jul 1, 2025 | 1,694.00 | 1,694.00 | 1,681.00 | 1,682.00 | 1,682.00 | -0.71% | 700 |
| Jun 30, 2025 | 1,691.00 | 1,697.00 | 1,690.00 | 1,694.00 | 1,694.00 | 0.24% | 1,100 |
| Jun 27, 2025 | 1,699.00 | 1,700.00 | 1,681.00 | 1,690.00 | 1,690.00 | -1.17% | 2,200 |
| Jun 26, 2025 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,673.00 | -0.87% | 3,300 |
| Jun 25, 2025 | 1,709.00 | 1,725.00 | 1,702.00 | 1,725.00 | 1,687.68 | 0.94% | 1,900 |
| Jun 24, 2025 | 1,707.00 | 1,709.00 | 1,701.00 | 1,709.00 | 1,672.02 | 0.53% | 1,000 |
| Jun 23, 2025 | 1,700.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,663.22 | - | 1,100 |
| Jun 20, 2025 | 1,705.00 | 1,705.00 | 1,700.00 | 1,700.00 | 1,663.22 | -0.29% | 1,300 |
| Jun 19, 2025 | 1,695.00 | 1,706.00 | 1,695.00 | 1,705.00 | 1,668.11 | - | 800 |
| Jun 18, 2025 | 1,706.00 | 1,706.00 | 1,688.00 | 1,705.00 | 1,668.11 | 0.29% | 700 |
| Jun 17, 2025 | 1,699.00 | 1,700.00 | 1,688.00 | 1,700.00 | 1,663.22 | 0.12% | 2,100 |
| Jun 16, 2025 | 1,688.00 | 1,698.00 | 1,688.00 | 1,698.00 | 1,661.26 | 0.59% | 600 |
| Jun 13, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,651.48 | -0.12% | 200 |
| Jun 12, 2025 | 1,698.00 | 1,698.00 | 1,687.00 | 1,690.00 | 1,653.43 | -0.47% | 1,200 |
| Jun 11, 2025 | 1,688.00 | 1,699.00 | 1,688.00 | 1,698.00 | 1,661.26 | 0.53% | 1,200 |