Skip to main content
logo
Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan flag Japan · Delayed Price · Currency is JPY
2,248.00
+1.00 (0.04%)
Aug 14, 2026, 3:30 PM JST

Fenwal Controls of Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,258.002,258.002,230.002,248.002,248.000.04%1,400
Aug 13, 20262,191.002,255.002,191.002,247.002,247.002.56%5,200
Aug 12, 20262,200.002,205.002,185.002,191.002,191.00-0.63%2,200
Aug 10, 20262,219.002,242.002,198.002,205.002,205.00-0.23%3,200
Aug 7, 20262,226.002,245.002,210.002,210.002,210.00-0.72%3,100
Aug 6, 20262,288.002,288.002,222.002,226.002,226.00-1.68%6,700
Aug 5, 20262,171.002,281.002,160.002,264.002,264.004.38%21,900
Aug 4, 20262,202.002,202.002,138.002,169.002,169.00-2.69%24,400
Aug 3, 20262,203.002,233.002,138.002,229.002,229.00-15.38%60,800
Jul 31, 20262,459.002,659.002,459.002,634.002,634.009.34%25,800
Jul 30, 20262,400.002,420.002,310.002,409.002,409.000.88%5,400
Jul 29, 20262,394.002,458.002,310.002,388.002,388.00-1.77%14,500
Jul 28, 20262,510.002,538.002,391.002,431.002,431.00-4.22%9,100
Jul 27, 20262,630.002,702.002,505.002,538.002,538.00-3.50%58,200
Jul 24, 20262,700.002,700.002,630.002,630.002,630.00-2.59%2,100
Jul 23, 20262,603.002,700.002,603.002,700.002,700.003.45%5,700
Jul 22, 20262,552.002,625.002,552.002,610.002,610.001.79%3,300
Jul 21, 20262,530.002,564.002,500.002,564.002,564.003.18%3,100
Jul 17, 20262,561.002,598.002,430.002,485.002,485.00-3.46%10,500
Jul 16, 20262,660.002,660.002,574.002,574.002,574.00-3.23%300
Jul 15, 20262,647.002,668.002,645.002,660.002,660.000.57%1,500
Jul 14, 20262,664.002,664.002,610.002,645.002,645.000.04%1,900
Jul 13, 20262,625.002,669.002,570.002,644.002,644.002.68%4,900
Jul 10, 20262,542.002,601.002,542.002,575.002,575.001.74%700
Jul 9, 20262,540.002,566.002,531.002,531.002,531.00-1.13%1,500
Jul 8, 20262,565.002,569.002,521.002,560.002,560.00-0.19%900
Jul 7, 20262,600.002,642.002,522.002,565.002,565.00-2.99%6,200
Jul 6, 20262,739.002,739.002,630.002,644.002,644.00-3.01%4,000
Jul 3, 20262,733.002,733.002,621.002,726.002,726.00-0.26%4,000
Jul 2, 20262,739.002,742.002,668.002,733.002,733.00-2.01%7,500
Jul 1, 20262,849.002,849.002,667.002,789.002,789.00-2.11%11,500
Jun 30, 20262,680.002,849.002,680.002,849.002,849.006.58%14,000
Jun 29, 20262,546.002,673.002,546.002,673.002,673.006.88%10,600
Jun 26, 20262,536.002,544.002,523.002,540.002,501.000.20%2,200
Jun 25, 20262,500.002,540.002,500.002,535.002,496.081.44%5,300
Jun 24, 20262,493.002,500.002,470.002,499.002,460.630.24%3,400
Jun 23, 20262,505.002,510.002,493.002,493.002,454.72-1.27%2,400
Jun 22, 20262,500.002,530.002,498.002,525.002,486.232.52%7,700
Jun 19, 20262,479.002,498.002,451.002,463.002,425.18-0.12%4,300
Jun 18, 20262,500.002,500.002,461.002,466.002,428.14-1.28%4,500
Jun 17, 20262,479.002,499.002,469.002,498.002,459.641.96%4,900
Jun 16, 20262,398.002,450.002,397.002,450.002,412.382.17%10,700
Jun 15, 20262,426.002,426.002,392.002,398.002,361.180.42%1,500
Jun 12, 20262,388.002,399.002,375.002,388.002,351.332.14%1,400
Jun 11, 20262,338.002,338.002,338.002,338.002,302.10-0.09%1,400
Jun 10, 20262,408.002,410.002,340.002,340.002,304.07-3.27%2,100
Jun 9, 20262,346.002,425.002,303.002,419.002,381.865.13%4,700
Jun 8, 20262,300.002,360.002,282.002,301.002,265.67-3.03%8,400
Jun 5, 20262,375.002,400.002,371.002,373.002,336.560.34%1,700
Jun 4, 20262,410.002,410.002,350.002,365.002,328.690.21%7,300