tiprankstipranks
Fenwal Controls of Japan, Ltd. (JP:6870)
:6870
Japanese Market
6870
Fenwal Controls of Japan, Ltd.
RESEARCH TOOLSreports
Want to see JP:6870 full AI Analyst Report?

Fenwal Controls of Japan, Ltd. (6870) 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 14, 2026
2,084.00
2,129.00
2,084.00
2,085.00
2,085.00
-1.00%
600
0.09
Sep 11, 2026
2,121.00
2,132.00
2,084.00
2,106.00
2,106.00
-1.40%
7,200
1.06
Sep 10, 2026
2,178.00
2,178.00
2,136.00
2,136.00
2,136.00
-2.02%
3,400
0.50
Sep 09, 2026
2,200.00
2,200.00
2,178.00
2,180.00
2,180.00
-0.32%
700
0.10
Sep 08, 2026
2,174.00
2,194.00
2,173.00
2,187.00
2,187.00
-0.59%
1,400
0.21
Sep 07, 2026
2,183.00
2,227.00
2,183.00
2,200.00
2,200.00
+0.82%
2,000
0.29
Sep 04, 2026
2,180.00
2,185.00
2,170.00
2,182.00
2,182.00
+0.37%
700
0.10
Sep 03, 2026
2,181.00
2,199.00
2,174.00
2,174.00
2,174.00
-0.50%
2,200
0.32
Sep 02, 2026
2,193.00
2,193.00
2,183.00
2,185.00
2,185.00
-0.77%
2,100
0.30
Sep 01, 2026
2,213.00
2,213.00
2,195.00
2,202.00
2,202.00
+0.09%
1,100
0.16
Aug 31, 2026
2,196.00
2,212.00
2,190.00
2,200.00
2,200.00
+0.18%
2,500
0.35
Aug 28, 2026
2,226.00
2,226.00
2,179.00
2,196.00
2,196.00
+0.37%
5,600
0.79
Aug 27, 2026
2,183.00
2,190.00
2,183.00
2,188.00
2,188.00
+0.27%
1,000
0.14
Aug 26, 2026
2,179.00
2,200.00
2,179.00
2,182.00
2,182.00
+0.23%
2,200
0.31
Aug 25, 2026
2,180.00
2,210.00
2,177.00
2,177.00
2,177.00
-0.18%
4,300
0.60
Aug 24, 2026
2,193.00
2,205.00
2,175.00
2,181.00
2,181.00
-0.77%
2,500
0.35
Aug 21, 2026
2,177.00
2,198.00
2,171.00
2,198.00
2,198.00
+0.96%
500
0.07
Aug 20, 2026
2,197.00
2,197.00
2,171.00
2,177.00
2,177.00
0.00%
1,300
0.18
Aug 19, 2026
2,230.00
2,277.00
2,177.00
2,177.00
2,177.00
-2.90%
4,800
0.65
Aug 18, 2026
2,280.00
2,285.00
2,242.00
2,242.00
2,242.00
-1.49%
2,900
0.39
Aug 17, 2026
2,250.00
2,279.00
2,233.00
2,276.00
2,276.00
+1.25%
5,600
0.76
Aug 14, 2026
2,258.00
2,258.00
2,230.00
2,248.00
2,248.00
+0.04%
1,400
0.19
Aug 13, 2026
2,191.00
2,255.00
2,191.00
2,247.00
2,247.00
+2.56%
5,200
0.70
Aug 12, 2026
2,200.00
2,205.00
2,185.00
2,191.00
2,191.00
-0.63%
2,200
0.29
Aug 11, 2026
2,205.00
2,242.00
2,198.00
2,205.00
2,205.00
0.00%
0
0.00
Aug 10, 2026
2,219.00
2,242.00
2,198.00
2,205.00
2,205.00
-0.23%
3,200
0.42
Aug 07, 2026
2,226.00
2,245.00
2,210.00
2,210.00
2,210.00
-0.72%
3,100
0.41
Aug 06, 2026
2,288.00
2,288.00
2,222.00
2,226.00
2,226.00
-1.68%
6,700
0.87
Aug 05, 2026
2,171.00
2,281.00
2,160.00
2,264.00
2,264.00
+4.38%
21,900
2.89
Aug 04, 2026
2,202.00
2,202.00
2,138.00
2,169.00
2,169.00
-2.69%
24,400
3.05
Aug 03, 2026
2,203.00
2,233.00
2,138.00
2,229.00
2,229.00
-15.38%
60,800
8.65
Jul 31, 2026
2,459.00
2,659.00
2,459.00
2,634.00
2,634.00
+9.34%
25,800
3.90
Jul 30, 2026
2,400.00
2,420.00
2,310.00
2,409.00
2,409.00
+0.88%
5,400
0.83
Jul 29, 2026
2,394.00
2,458.00
2,310.00
2,388.00
2,388.00
-1.77%
14,500
1.58
Jul 28, 2026
2,510.00
2,538.00
2,391.00
2,431.00
2,431.00
-4.22%
9,100
0.99
Jul 27, 2026
2,630.00
2,702.00
2,505.00
2,538.00
2,538.00
-3.50%
58,200
7.05
Jul 24, 2026
2,700.00
2,700.00
2,630.00
2,630.00
2,630.00
-2.59%
2,100
0.25
Jul 23, 2026
2,603.00
2,700.00
2,603.00
2,700.00
2,700.00
+3.45%
5,700
0.69
Jul 22, 2026
2,552.00
2,625.00
2,552.00
2,610.00
2,610.00
+1.79%
3,300
0.40
Jul 21, 2026
2,530.00
2,564.00
2,500.00
2,564.00
2,564.00
+3.18%
3,100
0.38
Jul 20, 2026
2,485.00
2,598.00
2,430.00
2,485.00
2,485.00
0.00%
0
0.00
Jul 17, 2026
2,561.00
2,598.00
2,430.00
2,485.00
2,485.00
-3.46%
10,500
1.32
Jul 16, 2026
2,660.00
2,660.00
2,574.00
2,574.00
2,574.00
-3.23%
300
0.04
Jul 15, 2026
2,647.00
2,668.00
2,645.00
2,660.00
2,660.00
+0.57%
1,500
0.19
Jul 14, 2026
2,664.00
2,664.00
2,610.00
2,645.00
2,645.00
+0.04%
1,900
0.24
Jul 13, 2026
2,625.00
2,669.00
2,570.00
2,644.00
2,644.00
+2.68%
4,900
0.62
Jul 10, 2026
2,542.00
2,601.00
2,542.00
2,575.00
2,575.00
+1.74%
700
0.09
Jul 09, 2026
2,540.00
2,566.00
2,531.00
2,531.00
2,531.00
-1.13%
1,500
0.19
Jul 08, 2026
2,565.00
2,569.00
2,521.00
2,560.00
2,560.00
-0.19%
900
0.11
Jul 07, 2026
2,600.00
2,642.00
2,522.00
2,565.00
2,565.00
-2.99%
6,200
0.79
Rows:
50