Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan · Delayed Price · Currency is JPY 2,391.00
-81.00 (-3.28%)
Jun 2, 2026, 3:30 PM JST
Fenwal Controls of Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 2,019.00 | 2,019.00 | 1,997.00 | 1,998.00 | 1,998.00 | -1.04% | 2,800 |
| Apr 6, 2026 | 2,030.00 | 2,030.00 | 2,010.00 | 2,019.00 | 2,019.00 | -0.59% | 2,300 |
| Apr 3, 2026 | 2,040.00 | 2,041.00 | 2,013.00 | 2,031.00 | 2,031.00 | -0.88% | 2,700 |
| Apr 2, 2026 | 2,060.00 | 2,060.00 | 2,049.00 | 2,049.00 | 2,049.00 | - | 600 |
| Apr 1, 2026 | 2,049.00 | 2,049.00 | 2,031.00 | 2,049.00 | 2,049.00 | 0.94% | 600 |
| Mar 31, 2026 | 2,040.00 | 2,047.00 | 2,011.00 | 2,030.00 | 2,030.00 | -0.49% | 2,500 |
| Mar 30, 2026 | 2,069.00 | 2,100.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.92% | 5,300 |
| Mar 27, 2026 | 2,000.00 | 2,080.00 | 1,996.00 | 2,080.00 | 2,080.00 | 2.97% | 3,100 |
| Mar 26, 2026 | 2,010.00 | 2,077.00 | 2,010.00 | 2,020.00 | 2,020.00 | 2.49% | 3,300 |
| Mar 25, 2026 | 1,988.00 | 1,988.00 | 1,962.00 | 1,971.00 | 1,971.00 | -0.86% | 4,300 |
| Mar 24, 2026 | 1,993.00 | 1,993.00 | 1,961.00 | 1,988.00 | 1,988.00 | 0.81% | 700 |
| Mar 23, 2026 | 1,961.00 | 1,973.00 | 1,950.00 | 1,972.00 | 1,972.00 | -0.05% | 1,900 |
| Mar 19, 2026 | 1,962.00 | 1,989.00 | 1,962.00 | 1,973.00 | 1,973.00 | -0.15% | 2,100 |
| Mar 18, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,976.00 | 1,976.00 | -0.20% | 2,200 |
| Mar 17, 2026 | 1,980.00 | 1,980.00 | 1,976.00 | 1,980.00 | 1,980.00 | - | 400 |