Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan · Delayed Price · Currency is JPY 1,831.00
+4.00 (0.22%)
At close: Jan 23, 2026
Fenwal Controls of Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,829.00 | 1,831.00 | 1,829.00 | 1,831.00 | 1,831.00 | 0.22% | 400 |
| Jan 22, 2026 | 1,830.00 | 1,844.00 | 1,824.00 | 1,827.00 | 1,827.00 | -0.33% | 1,800 |
| Jan 21, 2026 | 1,839.00 | 1,844.00 | 1,826.00 | 1,833.00 | 1,833.00 | -0.60% | 2,500 |
| Jan 20, 2026 | 1,845.00 | 1,846.00 | 1,840.00 | 1,844.00 | 1,844.00 | -0.05% | 800 |
| Jan 19, 2026 | 1,844.00 | 1,858.00 | 1,810.00 | 1,845.00 | 1,845.00 | 0.05% | 3,100 |
| Jan 16, 2026 | 1,832.00 | 1,857.00 | 1,830.00 | 1,844.00 | 1,844.00 | 0.66% | 4,100 |
| Jan 15, 2026 | 1,827.00 | 1,852.00 | 1,827.00 | 1,832.00 | 1,832.00 | 0.44% | 3,500 |
| Jan 14, 2026 | 1,823.00 | 1,825.00 | 1,817.00 | 1,824.00 | 1,824.00 | 0.39% | 500 |
| Jan 13, 2026 | 1,810.00 | 1,817.00 | 1,805.00 | 1,817.00 | 1,817.00 | 0.72% | 2,300 |
| Jan 9, 2026 | 1,805.00 | 1,805.00 | 1,803.00 | 1,804.00 | 1,804.00 | -0.06% | 900 |
| Jan 8, 2026 | 1,800.00 | 1,805.00 | 1,799.00 | 1,805.00 | 1,805.00 | 0.17% | 2,700 |
| Jan 7, 2026 | 1,807.00 | 1,816.00 | 1,800.00 | 1,802.00 | 1,802.00 | -0.28% | 3,900 |
| Jan 6, 2026 | 1,814.00 | 1,829.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.55% | 2,400 |
| Jan 5, 2026 | 1,818.00 | 1,829.00 | 1,813.00 | 1,817.00 | 1,817.00 | 0.61% | 4,100 |
| Dec 30, 2025 | 1,833.00 | 1,833.00 | 1,785.00 | 1,806.00 | 1,806.00 | -1.04% | 3,900 |
| Dec 29, 2025 | 1,826.00 | 1,844.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.46% | 3,900 |
| Dec 26, 2025 | 1,851.00 | 1,864.00 | 1,851.00 | 1,852.00 | 1,815.00 | 0.05% | 3,800 |
| Dec 25, 2025 | 1,857.00 | 1,860.00 | 1,851.00 | 1,851.00 | 1,814.02 | -0.05% | 900 |
| Dec 24, 2025 | 1,859.00 | 1,885.00 | 1,850.00 | 1,852.00 | 1,815.00 | -0.38% | 5,300 |
| Dec 23, 2025 | 1,850.00 | 1,860.00 | 1,850.00 | 1,859.00 | 1,821.86 | 0.27% | 2,600 |
| Dec 22, 2025 | 1,848.00 | 1,854.00 | 1,844.00 | 1,854.00 | 1,816.96 | - | 1,900 |
| Dec 19, 2025 | 1,840.00 | 1,859.00 | 1,840.00 | 1,854.00 | 1,816.96 | 0.76% | 2,300 |
| Dec 18, 2025 | 1,830.00 | 1,840.00 | 1,822.00 | 1,840.00 | 1,803.24 | 0.66% | 1,800 |
| Dec 17, 2025 | 1,868.00 | 1,868.00 | 1,821.00 | 1,828.00 | 1,791.48 | -2.71% | 5,300 |
| Dec 16, 2025 | 1,824.00 | 1,879.00 | 1,820.00 | 1,879.00 | 1,841.46 | 3.13% | 5,600 |
| Dec 15, 2025 | 1,815.00 | 1,822.00 | 1,815.00 | 1,822.00 | 1,785.60 | - | 1,000 |
| Dec 12, 2025 | 1,824.00 | 1,824.00 | 1,815.00 | 1,822.00 | 1,785.60 | 0.16% | 2,100 |
| Dec 11, 2025 | 1,824.00 | 1,824.00 | 1,816.00 | 1,819.00 | 1,782.66 | -0.27% | 2,600 |
| Dec 10, 2025 | 1,822.00 | 1,824.00 | 1,815.00 | 1,824.00 | 1,787.56 | 0.77% | 3,400 |
| Dec 9, 2025 | 1,819.00 | 1,824.00 | 1,808.00 | 1,810.00 | 1,773.84 | -0.11% | 2,100 |
| Dec 8, 2025 | 1,820.00 | 1,820.00 | 1,803.00 | 1,812.00 | 1,775.80 | -0.55% | 4,600 |
| Dec 5, 2025 | 1,824.00 | 1,824.00 | 1,804.00 | 1,822.00 | 1,785.60 | 0.22% | 1,800 |
| Dec 4, 2025 | 1,820.00 | 1,820.00 | 1,803.00 | 1,818.00 | 1,781.68 | 0.11% | 900 |
| Dec 3, 2025 | 1,817.00 | 1,817.00 | 1,801.00 | 1,816.00 | 1,779.72 | 0.67% | 3,100 |
| Dec 2, 2025 | 1,788.00 | 1,805.00 | 1,788.00 | 1,804.00 | 1,767.96 | 0.89% | 2,300 |
| Dec 1, 2025 | 1,798.00 | 1,799.00 | 1,781.00 | 1,788.00 | 1,752.28 | -0.33% | 3,000 |
| Nov 28, 2025 | 1,785.00 | 1,794.00 | 1,780.00 | 1,794.00 | 1,758.16 | 0.56% | 1,700 |
| Nov 27, 2025 | 1,775.00 | 1,784.00 | 1,770.00 | 1,784.00 | 1,748.36 | 1.25% | 1,600 |
| Nov 26, 2025 | 1,760.00 | 1,777.00 | 1,760.00 | 1,762.00 | 1,726.80 | - | 4,300 |
| Nov 25, 2025 | 1,760.00 | 1,786.00 | 1,760.00 | 1,762.00 | 1,726.80 | 0.17% | 900 |
| Nov 21, 2025 | 1,757.00 | 1,785.00 | 1,757.00 | 1,759.00 | 1,723.86 | -1.07% | 1,500 |
| Nov 20, 2025 | 1,773.00 | 1,779.00 | 1,753.00 | 1,778.00 | 1,742.48 | 0.68% | 800 |
| Nov 19, 2025 | 1,760.00 | 1,766.00 | 1,743.00 | 1,766.00 | 1,730.72 | 0.34% | 3,000 |
| Nov 18, 2025 | 1,761.00 | 1,769.00 | 1,745.00 | 1,760.00 | 1,724.84 | -0.06% | 3,300 |
| Nov 17, 2025 | 1,777.00 | 1,780.00 | 1,761.00 | 1,761.00 | 1,725.82 | -0.90% | 500 |
| Nov 14, 2025 | 1,782.00 | 1,784.00 | 1,743.00 | 1,777.00 | 1,741.50 | -0.39% | 1,300 |
| Nov 13, 2025 | 1,730.00 | 1,789.00 | 1,730.00 | 1,784.00 | 1,748.36 | 1.59% | 6,000 |
| Nov 12, 2025 | 1,755.00 | 1,756.00 | 1,743.00 | 1,756.00 | 1,720.92 | 0.06% | 300 |
| Nov 11, 2025 | 1,741.00 | 1,755.00 | 1,741.00 | 1,755.00 | 1,719.94 | 0.75% | 1,200 |
| Nov 10, 2025 | 1,750.00 | 1,750.00 | 1,742.00 | 1,742.00 | 1,707.20 | 0.06% | 200 |