Fine Sinter Co., Ltd.(JP:5994)
Â¥844.00+-5.00 (+0.36%)
JP:5994
Fine Sinter Co., Ltd. historical prices
Â¥844.00
At close:+-5.00 (+0.36%)
Want to see JP:5994 full AI Analyst Report?
Fine Sinter Co., Ltd. (5994) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 858.00 | 858.00 | 843.00 | 844.00 | 844.00 | +0.36% | 4,300 | 0.74 |
| Nov 09, 2026 | 871.00 | 871.00 | 842.00 | 849.00 | 849.00 | +0.95% | 5,100 | 0.89 |
| Nov 06, 2026 | 882.00 | 885.00 | 825.00 | 841.00 | 841.00 | -6.97% | 26,600 | 4.99 |
| Nov 05, 2026 | 920.00 | 925.00 | 881.00 | 904.00 | 904.00 | -2.48% | 11,300 | 2.16 |
| Nov 04, 2026 | 906.00 | 927.00 | 894.00 | 927.00 | 927.00 | +1.64% | 6,100 | 1.18 |
| Nov 03, 2026 | 912.00 | 912.00 | 898.00 | 912.00 | 912.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 908.00 | 912.00 | 898.00 | 912.00 | 912.00 | +0.44% | 6,200 | 1.17 |
| Oct 30, 2026 | 916.00 | 916.00 | 906.00 | 908.00 | 908.00 | -1.09% | 9,200 | 1.72 |
| Oct 29, 2026 | 950.00 | 950.00 | 918.00 | 918.00 | 918.00 | -4.08% | 35,100 | 6.90 |
| Oct 28, 2026 | 974.00 | 983.00 | 957.00 | 957.00 | 957.00 | -0.21% | 2,700 | 0.43 |
| Oct 27, 2026 | 967.00 | 967.00 | 959.00 | 959.00 | 959.00 | +0.10% | 1,000 | 0.15 |
| Oct 26, 2026 | 960.00 | 960.00 | 948.00 | 958.00 | 958.00 | +0.42% | 2,000 | 0.30 |
| Oct 23, 2026 | 979.00 | 979.00 | 947.00 | 954.00 | 954.00 | -2.25% | 5,700 | 0.85 |
| Oct 22, 2026 | 960.00 | 976.00 | 960.00 | 976.00 | 976.00 | +1.04% | 2,000 | 0.29 |
| Oct 21, 2026 | 952.00 | 966.00 | 952.00 | 966.00 | 966.00 | +2.01% | 2,100 | 0.30 |
| Oct 20, 2026 | 942.00 | 947.00 | 942.00 | 947.00 | 947.00 | +0.64% | 600 | 0.08 |
| Oct 19, 2026 | 934.00 | 942.00 | 934.00 | 941.00 | 941.00 | +0.21% | 800 | 0.11 |
| Oct 16, 2026 | 942.00 | 944.00 | 935.00 | 939.00 | 939.00 | +0.64% | 4,200 | 0.57 |
| Oct 15, 2026 | 945.00 | 947.00 | 932.00 | 933.00 | 933.00 | -2.10% | 6,400 | 0.88 |
| Oct 14, 2026 | 952.00 | 953.00 | 940.00 | 953.00 | 953.00 | -0.63% | 5,900 | 0.78 |
| Oct 13, 2026 | 965.00 | 968.00 | 955.00 | 959.00 | 959.00 | -1.03% | 1,900 | 0.25 |
| Oct 12, 2026 | 969.00 | 969.00 | 962.00 | 969.00 | 969.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 969.00 | 969.00 | 962.00 | 969.00 | 969.00 | -0.21% | 600 | 0.08 |
| Oct 08, 2026 | 970.00 | 972.00 | 957.00 | 971.00 | 971.00 | -0.21% | 5,500 | 0.71 |
| Oct 07, 2026 | 988.00 | 988.00 | 971.00 | 973.00 | 973.00 | -0.82% | 900 | 0.11 |
| Oct 06, 2026 | 976.00 | 981.00 | 975.00 | 981.00 | 981.00 | +0.10% | 1,700 | 0.21 |
| Oct 05, 2026 | 976.00 | 985.00 | 976.00 | 980.00 | 980.00 | +0.41% | 1,600 | 0.19 |
| Oct 02, 2026 | 984.00 | 984.00 | 976.00 | 976.00 | 976.00 | -0.81% | 1,600 | 0.19 |
| Oct 01, 2026 | 980.00 | 984.00 | 974.00 | 984.00 | 984.00 | -1.11% | 7,100 | 0.84 |
| Sep 30, 2026 | 987.00 | 999.00 | 987.00 | 995.00 | 995.00 | +0.81% | 500 | 0.06 |
| Sep 29, 2026 | 995.00 | 995.00 | 987.00 | 987.00 | 987.00 | +0.20% | 800 | 0.09 |
| Sep 28, 2026 | 995.00 | 997.00 | 995.00 | 995.00 | 985.00 | +0.00% | 300 | 0.03 |
| Sep 25, 2026 | 1,008.00 | 1,008.00 | 995.00 | 995.00 | 985.00 | -1.39% | 7,400 | 0.81 |
| Sep 24, 2026 | 1,000.00 | 1,009.00 | 1,000.00 | 1,009.00 | 998.86 | +0.90% | 1,800 | 0.20 |
| Sep 23, 2026 | 1,000.00 | 1,013.00 | 1,000.00 | 1,000.00 | 989.95 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,000.00 | 1,013.00 | 1,000.00 | 1,000.00 | 989.95 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,000.00 | 1,013.00 | 1,000.00 | 1,000.00 | 989.95 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,005.00 | 1,013.00 | 1,000.00 | 1,000.00 | 989.95 | +0.00% | 1,700 | 0.15 |
| Sep 17, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 989.95 | +0.00% | 4,500 | 0.40 |
| Sep 16, 2026 | 1,010.00 | 1,010.00 | 991.00 | 1,000.00 | 989.95 | -1.09% | 2,200 | 0.19 |
| Sep 15, 2026 | 1,010.00 | 1,015.00 | 1,010.00 | 1,011.00 | 1,000.84 | -0.79% | 500 | 0.04 |
| Sep 14, 2026 | 1,006.00 | 1,019.00 | 1,006.00 | 1,019.00 | 1,008.76 | +1.39% | 3,800 | 0.31 |
| Sep 11, 2026 | 1,007.00 | 1,017.00 | 1,003.00 | 1,005.00 | 994.90 | -1.76% | 5,100 | 0.41 |
| Sep 10, 2026 | 1,016.00 | 1,023.00 | 1,007.00 | 1,023.00 | 1,012.72 | -0.78% | 5,600 | 0.44 |
| Sep 09, 2026 | 1,039.00 | 1,039.00 | 1,015.00 | 1,031.00 | 1,020.64 | -1.72% | 6,100 | 0.46 |
| Sep 08, 2026 | 1,055.00 | 1,060.00 | 1,023.00 | 1,049.00 | 1,038.46 | -0.57% | 4,800 | 0.36 |
| Sep 07, 2026 | 1,024.00 | 1,060.00 | 1,020.00 | 1,055.00 | 1,044.40 | +2.23% | 11,400 | 0.81 |
| Sep 04, 2026 | 1,005.00 | 1,032.00 | 1,000.00 | 1,032.00 | 1,021.63 | +1.88% | 7,400 | 0.51 |
| Sep 03, 2026 | 996.00 | 1,020.00 | 990.00 | 1,013.00 | 1,002.82 | +1.10% | 11,600 | 0.80 |
| Sep 02, 2026 | 1,012.00 | 1,022.00 | 1,002.00 | 1,002.00 | 991.93 | -2.91% | 5,900 | 0.41 |
