Skip to main content
logo
Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan flag Japan · Delayed Price · Currency is JPY
2,182.00
+8.00 (0.37%)
Sep 4, 2026, 3:21 PM JST

Fenwal Controls of Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,180.002,185.002,170.002,182.002,182.000.37%700
Sep 3, 20262,181.002,199.002,174.002,174.002,174.00-0.50%2,200
Sep 2, 20262,193.002,193.002,183.002,185.002,185.00-0.77%2,100
Sep 1, 20262,213.002,213.002,195.002,202.002,202.000.09%1,100
Aug 31, 20262,196.002,212.002,190.002,200.002,200.000.18%2,500
Aug 28, 20262,226.002,226.002,179.002,196.002,196.000.37%5,600
Aug 27, 20262,183.002,190.002,183.002,188.002,188.000.27%1,000
Aug 26, 20262,179.002,200.002,179.002,182.002,182.000.23%2,200
Aug 25, 20262,180.002,210.002,177.002,177.002,177.00-0.18%4,300
Aug 24, 20262,193.002,205.002,175.002,181.002,181.00-0.77%2,500
Aug 21, 20262,177.002,198.002,171.002,198.002,198.000.96%500
Aug 20, 20262,197.002,197.002,171.002,177.002,177.00-1,300
Aug 19, 20262,230.002,277.002,177.002,177.002,177.00-2.90%4,800
Aug 18, 20262,280.002,285.002,242.002,242.002,242.00-1.49%2,900
Aug 17, 20262,250.002,279.002,233.002,276.002,276.001.25%5,600
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