Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan · Delayed Price · Currency is JPY 2,000.00
-19.00 (-0.94%)
Oct 23, 2026, 3:30 PM JST
Fenwal Controls of Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,012.00 | 2,041.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.94% | 4,300 |
| Oct 22, 2026 | 2,066.00 | 2,066.00 | 2,018.00 | 2,019.00 | 2,019.00 | -2.04% | 3,600 |
| Oct 21, 2026 | 2,060.00 | 2,097.00 | 2,060.00 | 2,061.00 | 2,061.00 | 0.05% | 3,100 |
| Oct 20, 2026 | 2,065.00 | 2,071.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.24% | 1,200 |
| Oct 19, 2026 | 2,081.00 | 2,081.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.72% | 2,400 |
| Oct 16, 2026 | 2,081.00 | 2,085.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0.19% | 900 |
| Oct 15, 2026 | 2,081.00 | 2,081.00 | 2,071.00 | 2,076.00 | 2,076.00 | -0.72% | 1,400 |
| Oct 14, 2026 | 2,100.00 | 2,100.00 | 2,091.00 | 2,091.00 | 2,091.00 | -0.85% | 800 |
| Oct 13, 2026 | 2,081.00 | 2,128.00 | 2,081.00 | 2,109.00 | 2,109.00 | 0.43% | 1,800 |
| Oct 9, 2026 | 2,080.00 | 2,104.00 | 2,080.00 | 2,100.00 | 2,100.00 | 0.91% | 1,100 |
| Oct 8, 2026 | 2,112.00 | 2,114.00 | 2,081.00 | 2,081.00 | 2,081.00 | -2.67% | 3,100 |
| Oct 7, 2026 | 2,115.00 | 2,139.00 | 2,111.00 | 2,138.00 | 2,138.00 | 1.23% | 2,900 |
| Oct 6, 2026 | 2,116.00 | 2,118.00 | 2,112.00 | 2,112.00 | 2,112.00 | -0.19% | 2,900 |
| Oct 5, 2026 | 2,113.00 | 2,130.00 | 2,113.00 | 2,116.00 | 2,116.00 | -0.56% | 1,500 |
| Oct 2, 2026 | 2,102.00 | 2,130.00 | 2,102.00 | 2,128.00 | 2,128.00 | -0.09% | 500 |
| Sep 30, 2026 | 2,133.00 | 2,150.00 | 2,130.00 | 2,130.00 | 2,130.00 | -0.05% | 3,400 |
| Sep 29, 2026 | 2,158.00 | 2,158.00 | 2,127.00 | 2,131.00 | 2,131.00 | 0.38% | 300 |
| Sep 28, 2026 | 2,150.00 | 2,162.00 | 2,123.00 | 2,123.00 | 2,123.00 | 1.10% | 3,400 |
| Sep 25, 2026 | 2,115.00 | 2,122.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.38% | 1,900 |
| Sep 24, 2026 | 2,074.00 | 2,130.00 | 2,065.00 | 2,092.00 | 2,092.00 | 1.01% | 2,600 |
| Sep 18, 2026 | 2,065.00 | 2,092.00 | 2,065.00 | 2,071.00 | 2,071.00 | -0.14% | 2,000 |
| Sep 17, 2026 | 2,071.00 | 2,081.00 | 2,061.00 | 2,074.00 | 2,074.00 | 0.14% | 2,900 |
| Sep 16, 2026 | 2,070.00 | 2,080.00 | 2,070.00 | 2,071.00 | 2,071.00 | 0.05% | 2,400 |
| Sep 15, 2026 | 2,080.00 | 2,091.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.72% | 2,500 |
| Sep 14, 2026 | 2,084.00 | 2,129.00 | 2,084.00 | 2,085.00 | 2,085.00 | -1.00% | 600 |
| Sep 11, 2026 | 2,121.00 | 2,132.00 | 2,084.00 | 2,106.00 | 2,106.00 | -1.40% | 7,200 |
| Sep 10, 2026 | 2,178.00 | 2,178.00 | 2,136.00 | 2,136.00 | 2,136.00 | -2.02% | 3,400 |
| Sep 9, 2026 | 2,200.00 | 2,200.00 | 2,178.00 | 2,180.00 | 2,180.00 | -0.32% | 700 |
| Sep 8, 2026 | 2,174.00 | 2,194.00 | 2,173.00 | 2,187.00 | 2,187.00 | -0.59% | 1,400 |
| Sep 7, 2026 | 2,183.00 | 2,227.00 | 2,183.00 | 2,200.00 | 2,200.00 | 0.82% | 2,000 |
| Sep 4, 2026 | 2,180.00 | 2,185.00 | 2,170.00 | 2,182.00 | 2,182.00 | 0.37% | 700 |
| Sep 3, 2026 | 2,181.00 | 2,199.00 | 2,174.00 | 2,174.00 | 2,174.00 | -0.50% | 2,200 |
| Sep 2, 2026 | 2,193.00 | 2,193.00 | 2,183.00 | 2,185.00 | 2,185.00 | -0.77% | 2,100 |
| Sep 1, 2026 | 2,213.00 | 2,213.00 | 2,195.00 | 2,202.00 | 2,202.00 | 0.09% | 1,100 |
| Aug 31, 2026 | 2,196.00 | 2,212.00 | 2,190.00 | 2,200.00 | 2,200.00 | 0.18% | 2,500 |
| Aug 28, 2026 | 2,226.00 | 2,226.00 | 2,179.00 | 2,196.00 | 2,196.00 | 0.37% | 5,600 |
| Aug 27, 2026 | 2,183.00 | 2,190.00 | 2,183.00 | 2,188.00 | 2,188.00 | 0.27% | 1,000 |
| Aug 26, 2026 | 2,179.00 | 2,200.00 | 2,179.00 | 2,182.00 | 2,182.00 | 0.23% | 2,200 |
| Aug 25, 2026 | 2,180.00 | 2,210.00 | 2,177.00 | 2,177.00 | 2,177.00 | -0.18% | 4,300 |
| Aug 24, 2026 | 2,193.00 | 2,205.00 | 2,175.00 | 2,181.00 | 2,181.00 | -0.77% | 2,500 |
| Aug 21, 2026 | 2,177.00 | 2,198.00 | 2,171.00 | 2,198.00 | 2,198.00 | 0.96% | 500 |
| Aug 20, 2026 | 2,197.00 | 2,197.00 | 2,171.00 | 2,177.00 | 2,177.00 | - | 1,300 |
| Aug 19, 2026 | 2,230.00 | 2,277.00 | 2,177.00 | 2,177.00 | 2,177.00 | -2.90% | 4,800 |
| Aug 18, 2026 | 2,280.00 | 2,285.00 | 2,242.00 | 2,242.00 | 2,242.00 | -1.49% | 2,900 |
| Aug 17, 2026 | 2,250.00 | 2,279.00 | 2,233.00 | 2,276.00 | 2,276.00 | 1.25% | 5,600 |
| Aug 14, 2026 | 2,258.00 | 2,258.00 | 2,230.00 | 2,248.00 | 2,248.00 | 0.04% | 1,400 |
| Aug 13, 2026 | 2,191.00 | 2,255.00 | 2,191.00 | 2,247.00 | 2,247.00 | 2.56% | 5,200 |
| Aug 12, 2026 | 2,200.00 | 2,205.00 | 2,185.00 | 2,191.00 | 2,191.00 | -0.63% | 2,200 |
| Aug 10, 2026 | 2,219.00 | 2,242.00 | 2,198.00 | 2,205.00 | 2,205.00 | -0.23% | 3,200 |
| Aug 7, 2026 | 2,226.00 | 2,245.00 | 2,210.00 | 2,210.00 | 2,210.00 | -0.72% | 3,100 |