Fines, Inc. 5125
TSE · Japan · Technology Services
¥550.00+15.00 (+2.80%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥550.00 | +2.80% | ¥540.00 | ¥560.00 | ¥540.00 | 3.90K |
| 2026-10-01 | ¥535.00 | -1.47% | ¥541.00 | ¥541.00 | ¥530.00 | 5.90K |
| 2026-09-30 | ¥543.00 | -3.55% | ¥583.00 | ¥630.00 | ¥542.00 | 39.70K |
| 2026-09-29 | ¥563.00 | +1.44% | ¥555.00 | ¥563.00 | ¥543.00 | 3.20K |
| 2026-09-28 | ¥555.00 | +5.51% | ¥530.00 | ¥556.00 | ¥528.00 | 13.80K |
| 2026-09-25 | ¥526.00 | +3.54% | ¥509.00 | ¥526.00 | ¥508.00 | 4.50K |
| 2026-09-24 | ¥508.00 | +3.25% | ¥505.00 | ¥508.00 | ¥504.00 | 8.60K |
| 2026-09-18 | ¥492.00 | -0.81% | ¥496.00 | ¥496.00 | ¥491.00 | 900 |
| 2026-09-17 | ¥496.00 | +0.40% | ¥494.00 | ¥496.00 | ¥490.00 | 1.40K |
| 2026-09-16 | ¥494.00 | +1.86% | ¥486.00 | ¥494.00 | ¥486.00 | 9.60K |
| 2026-09-15 | ¥485.00 | +2.11% | ¥478.00 | ¥486.00 | ¥475.00 | 4.20K |
| 2026-09-14 | ¥475.00 | +0.42% | ¥486.00 | ¥487.00 | ¥474.00 | 14.50K |
| 2026-09-11 | ¥473.00 | -0.42% | ¥475.00 | ¥479.00 | ¥473.00 | 3.40K |
| 2026-09-10 | ¥475.00 | -0.42% | ¥471.00 | ¥477.00 | ¥469.00 | 4.50K |
| 2026-09-09 | ¥477.00 | +0.42% | ¥478.00 | ¥478.00 | ¥472.00 | 6.70K |
| 2026-09-08 | ¥475.00 | 0.00% | ¥474.00 | ¥475.00 | ¥467.00 | 4.20K |
| 2026-09-07 | ¥475.00 | +1.06% | ¥475.00 | ¥475.00 | ¥470.00 | 4.20K |
| 2026-09-04 | ¥470.00 | -0.84% | ¥473.00 | ¥476.00 | ¥470.00 | 3.00K |
| 2026-09-03 | ¥474.00 | +0.42% | ¥474.00 | ¥480.00 | ¥474.00 | 3.70K |
| 2026-09-02 | ¥472.00 | +0.43% | ¥472.00 | ¥472.00 | ¥470.00 | 1.60K |
| 2026-09-01 | ¥470.00 | -0.42% | ¥472.00 | ¥472.00 | ¥467.00 | 1.70K |
| 2026-08-31 | ¥472.00 | 0.00% | ¥472.00 | ¥473.00 | ¥472.00 | 9.60K |
| 2026-08-28 | ¥472.00 | +0.64% | ¥471.00 | ¥473.00 | ¥470.00 | 2.90K |
| 2026-08-27 | ¥469.00 | 0.00% | ¥470.00 | ¥471.00 | ¥467.00 | 2.10K |
| 2026-08-26 | ¥469.00 | 0.00% | ¥471.00 | ¥471.00 | ¥464.00 | 1.20K |
| 2026-08-25 | ¥469.00 | -1.26% | ¥473.00 | ¥473.00 | ¥464.00 | 6.20K |
| 2026-08-24 | ¥475.00 | 0.00% | ¥475.00 | ¥475.00 | ¥475.00 | 200 |
| 2026-08-21 | ¥475.00 | 0.00% | ¥475.00 | ¥475.00 | ¥475.00 | 1.80K |
| 2026-08-20 | ¥475.00 | +0.85% | ¥471.00 | ¥475.00 | ¥471.00 | 2.00K |
| 2026-08-19 | ¥471.00 | -1.26% | ¥471.00 | ¥471.00 | ¥470.00 | 800 |
| 2026-08-18 | ¥477.00 | -0.21% | ¥478.00 | ¥478.00 | ¥477.00 | 1.80K |
| 2026-08-17 | ¥478.00 | +0.42% | ¥481.00 | ¥481.00 | ¥476.00 | 3.20K |
| 2026-08-14 | ¥476.00 | -1.86% | ¥493.00 | ¥499.00 | ¥476.00 | 13.50K |
| 2026-08-13 | ¥485.00 | +1.46% | ¥475.00 | ¥493.00 | ¥475.00 | 3.90K |
| 2026-08-12 | ¥478.00 | -0.21% | ¥479.00 | ¥482.00 | ¥474.00 | 1.20K |
| 2026-08-10 | ¥479.00 | +0.63% | ¥477.00 | ¥480.00 | ¥474.00 | 800 |
| 2026-08-07 | ¥476.00 | +0.63% | ¥473.00 | ¥476.00 | ¥472.00 | 2.50K |
| 2026-08-06 | ¥473.00 | +0.85% | ¥467.00 | ¥479.00 | ¥467.00 | 4.10K |
| 2026-08-05 | ¥469.00 | -1.26% | ¥475.00 | ¥475.00 | ¥464.00 | 5.00K |
| 2026-08-04 | ¥475.00 | +0.21% | ¥470.00 | ¥475.00 | ¥469.00 | 5.90K |
| 2026-08-03 | ¥474.00 | -1.25% | ¥480.00 | ¥480.00 | ¥465.00 | 5.80K |
| 2026-07-31 | ¥480.00 | -0.83% | ¥484.00 | ¥484.00 | ¥478.00 | 2.60K |
| 2026-07-30 | ¥484.00 | +0.62% | ¥480.00 | ¥484.00 | ¥480.00 | 1.80K |
| 2026-07-29 | ¥481.00 | -0.82% | ¥481.00 | ¥482.00 | ¥478.00 | 3.40K |
| 2026-07-28 | ¥485.00 | +0.21% | ¥479.00 | ¥486.00 | ¥479.00 | 4.10K |
| 2026-07-27 | ¥484.00 | +1.68% | ¥478.00 | ¥485.00 | ¥478.00 | 2.90K |
| 2026-07-24 | ¥476.00 | +1.28% | ¥467.00 | ¥476.00 | ¥467.00 | 2.40K |
| 2026-07-23 | ¥470.00 | +0.43% | ¥468.00 | ¥475.00 | ¥468.00 | 2.20K |
| 2026-07-22 | ¥468.00 | +0.21% | ¥467.00 | ¥468.00 | ¥467.00 | 5.70K |
| 2026-07-21 | ¥467.00 | -0.85% | ¥463.00 | ¥467.00 | ¥463.00 | 3.60K |
| 2026-07-17 | ¥471.00 | -0.21% | ¥465.00 | ¥471.00 | ¥465.00 | 7.70K |
| 2026-07-16 | ¥472.00 | -0.63% | ¥475.00 | ¥475.00 | ¥468.00 | 2.30K |
| 2026-07-15 | ¥475.00 | +2.15% | ¥463.00 | ¥476.00 | ¥463.00 | 1.50K |
| 2026-07-14 | ¥465.00 | +0.87% | ¥464.00 | ¥465.00 | ¥464.00 | 500 |
| 2026-07-13 | ¥461.00 | -1.50% | ¥468.00 | ¥473.00 | ¥461.00 | 1.90K |
| 2026-07-10 | ¥468.00 | -0.43% | ¥466.00 | ¥468.00 | ¥460.00 | 3.20K |
| 2026-07-09 | ¥470.00 | +1.51% | ¥460.00 | ¥470.00 | ¥460.00 | 1.90K |
| 2026-07-08 | ¥463.00 | -0.43% | ¥458.00 | ¥463.00 | ¥458.00 | 4.50K |
| 2026-07-07 | ¥465.00 | +0.22% | ¥460.00 | ¥467.00 | ¥460.00 | 4.70K |
| 2026-07-06 | ¥464.00 | 0.00% | ¥456.00 | ¥467.00 | ¥456.00 | 8.30K |
| 2026-07-03 | ¥464.00 | -0.43% | ¥466.00 | ¥466.00 | ¥461.00 | 8.10K |
| 2026-07-02 | ¥466.00 | -0.85% | ¥462.00 | ¥470.00 | ¥460.00 | 6.70K |
| 2026-07-01 | ¥470.00 | 0.00% | ¥468.00 | ¥470.00 | ¥465.00 | 18.40K |
| 2026-06-30 | ¥470.00 | -2.49% | ¥490.00 | ¥490.00 | ¥470.00 | 4.20K |
| 2026-06-29 | ¥482.00 | +1.69% | ¥476.00 | ¥482.00 | ¥469.00 | 10.00K |
| 2026-06-26 | ¥474.00 | 0.00% | ¥468.00 | ¥477.00 | ¥468.00 | 3.00K |
| 2026-06-25 | ¥474.00 | +0.21% | ¥472.00 | ¥474.00 | ¥472.00 | 400 |
| 2026-06-24 | ¥473.00 | +0.42% | ¥478.00 | ¥478.00 | ¥473.00 | 2.10K |
| 2026-06-23 | ¥471.00 | +1.07% | ¥464.00 | ¥472.00 | ¥461.00 | 6.20K |
| 2026-06-22 | ¥466.00 | +1.30% | ¥460.00 | ¥466.00 | ¥460.00 | 1.50K |
| 2026-06-19 | ¥460.00 | +0.88% | ¥454.00 | ¥463.00 | ¥454.00 | 3.10K |
| 2026-06-18 | ¥456.00 | +0.66% | ¥455.00 | ¥459.00 | ¥453.00 | 3.00K |
| 2026-06-17 | ¥453.00 | +0.22% | ¥451.00 | ¥459.00 | ¥450.00 | 3.90K |
| 2026-06-16 | ¥452.00 | -0.66% | ¥460.00 | ¥464.00 | ¥452.00 | 9.90K |
| 2026-06-15 | ¥455.00 | -1.30% | ¥467.00 | ¥467.00 | ¥452.00 | 3.30K |
| 2026-06-12 | ¥461.00 | -0.86% | ¥463.00 | ¥463.00 | ¥460.00 | 1.20K |
| 2026-06-11 | ¥465.00 | -1.69% | ¥470.00 | ¥470.00 | ¥458.00 | 6.00K |
| 2026-06-10 | ¥473.00 | -0.84% | ¥471.00 | ¥475.00 | ¥471.00 | 1.70K |
| 2026-06-09 | ¥477.00 | +1.49% | ¥474.00 | ¥477.00 | ¥473.00 | 3.40K |
| 2026-06-08 | ¥470.00 | -0.84% | ¥466.00 | ¥470.00 | ¥462.00 | 6.20K |
| 2026-06-05 | ¥474.00 | +1.72% | ¥466.00 | ¥474.00 | ¥466.00 | 5.10K |
| 2026-06-04 | ¥466.00 | 0.00% | ¥466.00 | ¥468.00 | ¥466.00 | 4.60K |
| 2026-06-03 | ¥466.00 | +1.08% | ¥465.00 | ¥468.00 | ¥465.00 | 9.60K |
| 2026-06-02 | ¥461.00 | -0.43% | ¥460.00 | ¥464.00 | ¥458.00 | 4.80K |
| 2026-06-01 | ¥463.00 | -0.22% | ¥464.00 | ¥466.00 | ¥461.00 | 6.60K |
| 2026-05-29 | ¥464.00 | -0.85% | ¥476.00 | ¥476.00 | ¥461.00 | 9.20K |
| 2026-05-28 | ¥468.00 | -1.47% | ¥475.00 | ¥487.00 | ¥461.00 | 11.50K |
| 2026-05-27 | ¥475.00 | -5.57% | ¥503.00 | ¥503.00 | ¥471.00 | 8.50K |
| 2026-05-26 | ¥503.00 | +3.71% | ¥485.00 | ¥503.00 | ¥484.00 | 20.60K |
| 2026-05-25 | ¥485.00 | +3.85% | ¥473.00 | ¥485.00 | ¥468.00 | 14.00K |