Skip to main content
Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan flag Japan · Delayed Price · Currency is JPY
1,879.00
+9.00 (0.48%)
Nov 13, 2026, 3:12 PM JST

Fenwal Controls of Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20261,870.001,891.001,855.001,879.001,879.000.48%4,100
Nov 12, 20261,851.001,891.001,851.001,870.001,870.001.03%2,500
Nov 11, 20261,864.001,864.001,851.001,851.001,851.00-0.70%600
Nov 10, 20261,821.001,900.001,821.001,864.001,864.002.25%7,200
Nov 9, 20261,803.001,829.001,801.001,823.001,823.001.90%2,200
Nov 6, 20261,800.001,800.001,775.001,789.001,789.00-3.30%8,400
Nov 5, 20261,860.001,900.001,850.001,850.001,850.00-0.48%4,000
Nov 4, 20261,910.001,950.001,840.001,859.001,859.00-2.47%9,500
Nov 2, 20261,948.001,948.001,890.001,906.001,906.00-1.50%8,600
Oct 30, 20261,969.001,998.001,935.001,935.001,935.00-1.73%7,300
Oct 29, 20261,946.001,969.001,945.001,969.001,969.000.36%1,300
Oct 28, 20261,951.001,980.001,946.001,962.001,962.000.56%3,400
Oct 27, 20261,965.001,988.001,950.001,951.001,951.00-0.20%1,900
Oct 26, 20261,950.001,990.001,924.001,955.001,955.00-2.25%7,900
Oct 23, 20262,012.002,041.002,000.002,000.002,000.00-0.94%4,300
Oct 22, 20262,066.002,066.002,018.002,019.002,019.00-2.04%3,600
Oct 21, 20262,060.002,097.002,060.002,061.002,061.000.05%3,100
Oct 20, 20262,065.002,071.002,060.002,060.002,060.00-0.24%1,200
Oct 19, 20262,081.002,081.002,065.002,065.002,065.00-0.72%3,400
Oct 16, 20262,081.002,085.002,080.002,080.002,080.000.19%900
Oct 15, 20262,081.002,081.002,071.002,076.002,076.00-0.72%1,400
Oct 14, 20262,100.002,100.002,091.002,091.002,091.00-0.85%800
Oct 13, 20262,081.002,128.002,081.002,109.002,109.000.43%1,800
Oct 9, 20262,080.002,104.002,080.002,100.002,100.000.91%1,100
Oct 8, 20262,112.002,114.002,081.002,081.002,081.00-2.67%3,100
Oct 7, 20262,115.002,139.002,111.002,138.002,138.001.23%2,900
Oct 6, 20262,116.002,118.002,112.002,112.002,112.00-0.19%2,900
Oct 5, 20262,113.002,130.002,113.002,116.002,116.00-0.56%1,500
Oct 2, 20262,102.002,130.002,102.002,128.002,128.00-0.09%500
Sep 30, 20262,133.002,150.002,130.002,130.002,130.00-0.05%3,400
Sep 29, 20262,158.002,158.002,127.002,131.002,131.000.38%300
Sep 28, 20262,150.002,162.002,123.002,123.002,123.001.10%3,400
Sep 25, 20262,115.002,122.002,100.002,100.002,100.000.38%1,900
Sep 24, 20262,074.002,130.002,065.002,092.002,092.001.01%2,600
Sep 18, 20262,065.002,092.002,065.002,071.002,071.00-0.14%2,000
Sep 17, 20262,071.002,081.002,061.002,074.002,074.000.14%2,900
Sep 16, 20262,070.002,080.002,070.002,071.002,071.000.05%2,400
Sep 15, 20262,080.002,091.002,070.002,070.002,070.00-0.72%2,500
Sep 14, 20262,084.002,129.002,084.002,085.002,085.00-1.00%600
Sep 11, 20262,121.002,132.002,084.002,106.002,106.00-1.40%7,200
Sep 10, 20262,178.002,178.002,136.002,136.002,136.00-2.02%3,400
Sep 9, 20262,200.002,200.002,178.002,180.002,180.00-0.32%700
Sep 8, 20262,174.002,194.002,173.002,187.002,187.00-0.59%1,400
Sep 7, 20262,183.002,227.002,183.002,200.002,200.000.82%2,000
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