Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan · Delayed Price · Currency is JPY 2,506.00
-19.00 (-0.75%)
Jun 23, 2026, 11:08 AM JST
Fenwal Controls of Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2,500.00 | 2,530.00 | 2,498.00 | 2,525.00 | 2,525.00 | 2.52% | 7,700 |
| Jun 19, 2026 | 2,479.00 | 2,498.00 | 2,451.00 | 2,463.00 | 2,463.00 | -0.12% | 4,300 |
| Jun 18, 2026 | 2,500.00 | 2,500.00 | 2,461.00 | 2,466.00 | 2,466.00 | -1.28% | 4,500 |
| Jun 17, 2026 | 2,479.00 | 2,499.00 | 2,469.00 | 2,498.00 | 2,498.00 | 1.96% | 4,900 |
| Jun 16, 2026 | 2,398.00 | 2,450.00 | 2,397.00 | 2,450.00 | 2,450.00 | 2.17% | 10,700 |
| Jun 15, 2026 | 2,426.00 | 2,426.00 | 2,392.00 | 2,398.00 | 2,398.00 | 0.42% | 1,500 |
| Jun 12, 2026 | 2,388.00 | 2,399.00 | 2,375.00 | 2,388.00 | 2,388.00 | 2.14% | 1,400 |
| Jun 11, 2026 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | -0.09% | 1,400 |
| Jun 10, 2026 | 2,408.00 | 2,410.00 | 2,340.00 | 2,340.00 | 2,340.00 | -3.27% | 2,100 |
| Jun 9, 2026 | 2,346.00 | 2,425.00 | 2,303.00 | 2,419.00 | 2,419.00 | 5.13% | 4,700 |
| Jun 8, 2026 | 2,300.00 | 2,360.00 | 2,282.00 | 2,301.00 | 2,301.00 | -3.03% | 8,400 |
| Jun 5, 2026 | 2,375.00 | 2,400.00 | 2,371.00 | 2,373.00 | 2,373.00 | 0.34% | 1,700 |
| Jun 4, 2026 | 2,410.00 | 2,410.00 | 2,350.00 | 2,365.00 | 2,365.00 | 0.21% | 7,300 |
| Jun 3, 2026 | 2,361.00 | 2,366.00 | 2,360.00 | 2,360.00 | 2,360.00 | -1.30% | 4,100 |
| Jun 2, 2026 | 2,479.00 | 2,479.00 | 2,333.00 | 2,391.00 | 2,391.00 | -3.28% | 8,100 |
| Jun 1, 2026 | 2,444.00 | 2,472.00 | 2,401.00 | 2,472.00 | 2,472.00 | 1.19% | 5,100 |
| May 29, 2026 | 2,392.00 | 2,443.00 | 2,392.00 | 2,443.00 | 2,443.00 | 2.13% | 3,400 |
| May 28, 2026 | 2,398.00 | 2,440.00 | 2,383.00 | 2,392.00 | 2,392.00 | -2.17% | 1,400 |
| May 27, 2026 | 2,519.00 | 2,584.00 | 2,411.00 | 2,445.00 | 2,445.00 | -2.00% | 4,600 |
| May 26, 2026 | 2,430.00 | 2,495.00 | 2,394.00 | 2,495.00 | 2,495.00 | 4.57% | 6,600 |
| May 25, 2026 | 2,354.00 | 2,445.00 | 2,354.00 | 2,386.00 | 2,386.00 | 1.40% | 5,800 |
| May 22, 2026 | 2,243.00 | 2,388.00 | 2,230.00 | 2,353.00 | 2,353.00 | 4.90% | 7,700 |
| May 21, 2026 | 2,254.00 | 2,263.00 | 2,176.00 | 2,243.00 | 2,243.00 | -0.09% | 7,400 |
| May 20, 2026 | 2,245.00 | 2,249.00 | 2,201.00 | 2,245.00 | 2,245.00 | 2.05% | 1,600 |
| May 19, 2026 | 2,278.00 | 2,278.00 | 2,200.00 | 2,200.00 | 2,200.00 | -3.42% | 8,100 |
| May 18, 2026 | 2,402.00 | 2,402.00 | 2,278.00 | 2,278.00 | 2,278.00 | -4.33% | 2,700 |
| May 15, 2026 | 2,438.00 | 2,438.00 | 2,298.00 | 2,381.00 | 2,381.00 | -1.85% | 9,300 |
| May 14, 2026 | 2,405.00 | 2,426.00 | 2,403.00 | 2,426.00 | 2,426.00 | -0.53% | 2,400 |
| May 13, 2026 | 2,440.00 | 2,490.00 | 2,418.00 | 2,439.00 | 2,439.00 | -2.05% | 2,200 |
| May 12, 2026 | 2,405.00 | 2,490.00 | 2,391.00 | 2,490.00 | 2,490.00 | 2.55% | 6,500 |
| May 11, 2026 | 2,541.00 | 2,541.00 | 2,404.00 | 2,428.00 | 2,428.00 | -2.88% | 9,600 |
| May 8, 2026 | 2,555.00 | 2,558.00 | 2,400.00 | 2,500.00 | 2,500.00 | -2.95% | 14,900 |
| May 7, 2026 | 2,578.00 | 2,700.00 | 2,503.00 | 2,576.00 | 2,576.00 | -0.77% | 50,200 |
| May 1, 2026 | 2,596.00 | 2,596.00 | 2,315.00 | 2,596.00 | 2,596.00 | 23.85% | 182,200 |
| Apr 30, 2026 | 2,012.00 | 2,096.00 | 2,011.00 | 2,096.00 | 2,096.00 | 4.85% | 8,200 |
| Apr 28, 2026 | 1,998.00 | 2,009.00 | 1,998.00 | 1,999.00 | 1,999.00 | 0.05% | 2,500 |
| Apr 27, 2026 | 1,994.00 | 1,999.00 | 1,977.00 | 1,998.00 | 1,998.00 | 1.16% | 2,400 |
| Apr 24, 2026 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.50% | 800 |
| Apr 23, 2026 | 1,987.00 | 1,999.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.05% | 700 |
| Apr 22, 2026 | 2,005.00 | 2,005.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.05% | 500 |
| Apr 21, 2026 | 1,987.00 | 1,987.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.05% | 200 |
| Apr 20, 2026 | 2,011.00 | 2,011.00 | 1,970.00 | 1,984.00 | 1,984.00 | -0.05% | 1,900 |
| Apr 17, 2026 | 1,981.00 | 1,985.00 | 1,981.00 | 1,985.00 | 1,985.00 | -0.05% | 400 |
| Apr 16, 2026 | 2,000.00 | 2,013.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.35% | 500 |
| Apr 15, 2026 | 1,995.00 | 1,997.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.45% | 400 |
| Apr 14, 2026 | 1,995.00 | 1,995.00 | 1,984.00 | 1,988.00 | 1,988.00 | 0.20% | 800 |
| Apr 13, 2026 | 1,990.00 | 2,006.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.30% | 600 |
| Apr 10, 2026 | 1,994.00 | 1,994.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.30% | 800 |
| Apr 9, 2026 | 2,015.00 | 2,015.00 | 1,994.00 | 1,996.00 | 1,996.00 | -0.89% | 2,100 |
| Apr 8, 2026 | 2,013.00 | 2,015.00 | 1,991.00 | 2,014.00 | 2,014.00 | 0.80% | 2,900 |