tiprankstipranks
Fine Sinter Co., Ltd. (JP:5994)
:5994
Japanese Market
5994
Fine Sinter Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:5994 full AI Analyst Report?

Fine Sinter Co., Ltd. (5994) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
1,007.00
1,017.00
1,003.00
1,005.00
1,005.00
-1.76%
5,100
0.41
Sep 10, 2026
1,016.00
1,023.00
1,007.00
1,023.00
1,023.00
-0.78%
5,600
0.44
Sep 09, 2026
1,039.00
1,039.00
1,015.00
1,031.00
1,031.00
-1.72%
6,100
0.46
Sep 08, 2026
1,055.00
1,060.00
1,023.00
1,049.00
1,049.00
-0.57%
4,800
0.36
Sep 07, 2026
1,024.00
1,060.00
1,020.00
1,055.00
1,055.00
+2.23%
11,400
0.81
Sep 04, 2026
1,005.00
1,032.00
1,000.00
1,032.00
1,032.00
+1.88%
7,400
0.51
Sep 03, 2026
996.00
1,020.00
990.00
1,013.00
1,013.00
+1.10%
11,600
0.80
Sep 02, 2026
1,012.00
1,022.00
1,002.00
1,002.00
1,002.00
-2.91%
5,900
0.41
Sep 01, 2026
1,023.00
1,032.00
1,016.00
1,032.00
1,032.00
+0.68%
8,900
0.61
Aug 31, 2026
1,018.00
1,025.00
1,013.00
1,025.00
1,025.00
+0.69%
8,500
0.59
Aug 28, 2026
1,014.00
1,018.00
1,005.00
1,018.00
1,018.00
+0.20%
5,900
0.40
Aug 27, 2026
1,014.00
1,016.00
995.00
1,016.00
1,016.00
+0.59%
4,200
0.28
Aug 26, 2026
996.00
1,010.00
996.00
1,010.00
1,010.00
+0.50%
5,300
0.35
Aug 25, 2026
1,021.00
1,021.00
995.00
1,005.00
1,005.00
-0.50%
6,300
0.41
Aug 24, 2026
1,012.00
1,013.00
996.00
1,010.00
1,010.00
+1.30%
5,200
0.34
Aug 21, 2026
1,009.00
1,018.00
997.00
997.00
997.00
-1.29%
12,600
0.81
Aug 20, 2026
1,005.00
1,016.00
983.00
1,010.00
1,010.00
+0.50%
5,700
0.36
Aug 19, 2026
995.00
1,005.00
976.00
1,005.00
1,005.00
+0.50%
10,900
0.67
Aug 18, 2026
1,026.00
1,031.00
1,000.00
1,000.00
1,000.00
-3.19%
13,900
0.85
Aug 17, 2026
1,025.00
1,035.00
1,023.00
1,033.00
1,033.00
+0.98%
6,200
0.35
Aug 14, 2026
992.00
1,023.00
983.00
1,023.00
1,023.00
+3.13%
15,400
0.82
Aug 13, 2026
975.00
992.00
975.00
992.00
992.00
+1.33%
21,200
1.11
Aug 12, 2026
970.00
979.00
969.00
979.00
979.00
0.00%
1,700
0.08
Aug 11, 2026
979.00
979.00
960.00
979.00
979.00
0.00%
0
0.00
Aug 10, 2026
972.00
979.00
960.00
979.00
979.00
+1.03%
5,900
0.27
Aug 07, 2026
958.00
972.00
958.00
969.00
969.00
-0.31%
2,500
0.11
Aug 06, 2026
969.00
972.00
959.00
972.00
972.00
+0.31%
600
0.03
Aug 05, 2026
955.00
972.00
955.00
969.00
969.00
+1.79%
12,300
0.52
Aug 04, 2026
928.00
952.00
927.00
952.00
952.00
+2.70%
13,200
0.55
Aug 03, 2026
950.00
950.00
923.00
927.00
927.00
-2.42%
18,300
0.78
Jul 31, 2026
920.00
954.00
917.00
950.00
950.00
-5.94%
81,200
3.65
Jul 30, 2026
998.00
1,010.00
985.00
1,010.00
1,010.00
+2.23%
22,900
1.05
Jul 29, 2026
999.00
999.00
985.00
988.00
988.00
-0.90%
6,400
0.29
Jul 28, 2026
1,010.00
1,010.00
996.00
997.00
997.00
-2.06%
5,200
0.24
Jul 27, 2026
998.00
1,018.00
998.00
1,018.00
1,018.00
+2.62%
7,500
0.34
Jul 24, 2026
1,031.00
1,031.00
990.00
992.00
992.00
-4.06%
15,500
0.71
Jul 23, 2026
1,020.00
1,034.00
1,020.00
1,034.00
1,034.00
+1.47%
7,100
0.32
Jul 22, 2026
1,004.00
1,022.00
995.00
1,019.00
1,019.00
+2.00%
10,500
0.47
Jul 21, 2026
984.00
1,008.00
984.00
999.00
999.00
-0.79%
11,400
0.51
Jul 20, 2026
1,007.00
1,016.00
991.00
1,007.00
1,007.00
0.00%
0
0.00
Jul 17, 2026
1,015.00
1,016.00
991.00
1,007.00
1,007.00
-0.79%
21,200
0.94
Jul 16, 2026
1,022.00
1,024.00
1,009.00
1,015.00
1,015.00
-0.98%
3,400
0.15
Jul 15, 2026
1,016.00
1,025.00
1,014.00
1,025.00
1,025.00
+1.49%
3,900
0.17
Jul 14, 2026
986.00
1,010.00
975.00
1,010.00
1,010.00
+2.12%
8,800
0.39
Jul 13, 2026
1,000.00
1,004.00
988.00
989.00
989.00
-0.30%
4,300
0.19
Jul 10, 2026
983.00
1,027.00
981.00
992.00
992.00
+0.92%
24,100
1.06
Jul 09, 2026
985.00
991.00
982.00
983.00
983.00
-0.20%
3,300
0.14
Jul 08, 2026
1,023.00
1,023.00
985.00
985.00
985.00
-4.28%
12,100
0.53
Jul 07, 2026
1,016.00
1,033.00
1,012.00
1,029.00
1,029.00
+2.39%
14,100
0.62
Jul 06, 2026
1,000.00
1,015.00
1,000.00
1,005.00
1,005.00
0.00%
5,100
0.22
Rows:
50