Skip to main content
logo
Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan flag Japan · Delayed Price · Currency is JPY
2,564.00
+79.00 (3.18%)
Jul 21, 2026, 3:13 PM JST

Fenwal Controls of Japan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,493.002,500.002,470.002,499.002,460.630.24%3,400
Jun 23, 20262,505.002,510.002,493.002,493.002,454.72-1.27%2,400
Jun 22, 20262,500.002,530.002,498.002,525.002,486.232.52%7,700
Jun 19, 20262,479.002,498.002,451.002,463.002,425.18-0.12%4,300
Jun 18, 20262,500.002,500.002,461.002,466.002,428.14-1.28%4,500
Jun 17, 20262,479.002,499.002,469.002,498.002,459.641.96%4,900
Jun 16, 20262,398.002,450.002,397.002,450.002,412.382.17%10,700
Jun 15, 20262,426.002,426.002,392.002,398.002,361.180.42%1,500
Jun 12, 20262,388.002,399.002,375.002,388.002,351.332.14%1,400
Jun 11, 20262,338.002,338.002,338.002,338.002,302.10-0.09%1,400
Jun 10, 20262,408.002,410.002,340.002,340.002,304.07-3.27%2,100
Jun 9, 20262,346.002,425.002,303.002,419.002,381.865.13%4,700
Jun 8, 20262,300.002,360.002,282.002,301.002,265.67-3.03%8,400
Jun 5, 20262,375.002,400.002,371.002,373.002,336.560.34%1,700
Jun 4, 20262,410.002,410.002,350.002,365.002,328.690.21%7,300
Jun 3, 20262,361.002,366.002,360.002,360.002,323.76-1.30%4,100
Jun 2, 20262,479.002,479.002,333.002,391.002,354.29-3.28%8,100
Jun 1, 20262,444.002,472.002,401.002,472.002,434.041.19%5,100
May 29, 20262,392.002,443.002,392.002,443.002,405.492.13%3,400
May 28, 20262,398.002,440.002,383.002,392.002,355.27-2.17%1,400
May 27, 20262,519.002,584.002,411.002,445.002,407.46-2.00%4,600
May 26, 20262,430.002,495.002,394.002,495.002,456.694.57%6,600
May 25, 20262,354.002,445.002,354.002,386.002,349.361.40%5,800
May 22, 20262,243.002,388.002,230.002,353.002,316.874.90%7,700
May 21, 20262,254.002,263.002,176.002,243.002,208.56-0.09%7,400
May 20, 20262,245.002,249.002,201.002,245.002,210.532.05%1,600
May 19, 20262,278.002,278.002,200.002,200.002,166.22-3.42%8,100
May 18, 20262,402.002,402.002,278.002,278.002,243.02-4.33%2,700
May 15, 20262,438.002,438.002,298.002,381.002,344.44-1.85%9,300
May 14, 20262,405.002,426.002,403.002,426.002,388.75-0.53%2,400
May 13, 20262,440.002,490.002,418.002,439.002,401.55-2.05%2,200
May 12, 20262,405.002,490.002,391.002,490.002,451.772.55%6,500
May 11, 20262,541.002,541.002,404.002,428.002,390.72-2.88%9,600