Fine Sinter Co., Ltd. 5994
TSE · Japan · Producer Manufacturing
¥976.00-8.00 (-0.81%)
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 | ¥976.00 | -0.81% | ¥984.00 | ¥984.00 | ¥976.00 | 1.60K |
| 2026-10-01 | ¥984.00 | -1.11% | ¥980.00 | ¥984.00 | ¥974.00 | 7.10K |
| 2026-09-30 | ¥995.00 | +0.81% | ¥987.00 | ¥999.00 | ¥987.00 | 500 |
| 2026-09-29 | ¥987.00 | -0.80% | ¥995.00 | ¥995.00 | ¥987.00 | 800 |
| 2026-09-28 | ¥995.00 | 0.00% | ¥995.00 | ¥997.00 | ¥995.00 | 300 |
| 2026-09-25 | ¥995.00 | -1.39% | ¥1,008.00 | ¥1,008.00 | ¥995.00 | 7.40K |
| 2026-09-24 | ¥1,009.00 | +0.90% | ¥1,000.00 | ¥1,009.00 | ¥1,000.00 | 1.80K |
| 2026-09-18 | ¥1,000.00 | 0.00% | ¥1,005.00 | ¥1,013.00 | ¥1,000.00 | 1.70K |
| 2026-09-17 | ¥1,000.00 | 0.00% | ¥1,000.00 | ¥1,015.00 | ¥1,000.00 | 4.50K |
| 2026-09-16 | ¥1,000.00 | -1.09% | ¥1,010.00 | ¥1,010.00 | ¥991.00 | 2.20K |
| 2026-09-15 | ¥1,011.00 | -0.79% | ¥1,010.00 | ¥1,015.00 | ¥1,010.00 | 500 |
| 2026-09-14 | ¥1,019.00 | +1.39% | ¥1,006.00 | ¥1,019.00 | ¥1,006.00 | 3.80K |
| 2026-09-11 | ¥1,005.00 | -1.76% | ¥1,007.00 | ¥1,017.00 | ¥1,003.00 | 5.10K |
| 2026-09-10 | ¥1,023.00 | -0.78% | ¥1,016.00 | ¥1,023.00 | ¥1,007.00 | 5.60K |
| 2026-09-09 | ¥1,031.00 | -1.72% | ¥1,039.00 | ¥1,039.00 | ¥1,015.00 | 6.10K |
| 2026-09-08 | ¥1,049.00 | -0.57% | ¥1,055.00 | ¥1,060.00 | ¥1,023.00 | 4.80K |
| 2026-09-07 | ¥1,055.00 | +2.23% | ¥1,024.00 | ¥1,060.00 | ¥1,020.00 | 11.40K |
| 2026-09-04 | ¥1,032.00 | +1.88% | ¥1,005.00 | ¥1,032.00 | ¥1,000.00 | 7.40K |
| 2026-09-03 | ¥1,013.00 | +1.10% | ¥996.00 | ¥1,020.00 | ¥990.00 | 11.60K |
| 2026-09-02 | ¥1,002.00 | -2.91% | ¥1,012.00 | ¥1,022.00 | ¥1,002.00 | 5.90K |
| 2026-09-01 | ¥1,032.00 | +0.68% | ¥1,023.00 | ¥1,032.00 | ¥1,016.00 | 8.90K |
| 2026-08-31 | ¥1,025.00 | +0.69% | ¥1,018.00 | ¥1,025.00 | ¥1,013.00 | 8.50K |
| 2026-08-28 | ¥1,018.00 | +0.20% | ¥1,014.00 | ¥1,018.00 | ¥1,005.00 | 5.90K |
| 2026-08-27 | ¥1,016.00 | +0.59% | ¥1,014.00 | ¥1,016.00 | ¥995.00 | 4.20K |
| 2026-08-26 | ¥1,010.00 | +0.50% | ¥996.00 | ¥1,010.00 | ¥996.00 | 5.30K |
| 2026-08-25 | ¥1,005.00 | -0.50% | ¥1,021.00 | ¥1,021.00 | ¥995.00 | 6.30K |
| 2026-08-24 | ¥1,010.00 | +1.30% | ¥1,012.00 | ¥1,013.00 | ¥996.00 | 5.20K |
| 2026-08-21 | ¥997.00 | -1.29% | ¥1,009.00 | ¥1,018.00 | ¥997.00 | 12.60K |
| 2026-08-20 | ¥1,010.00 | +0.50% | ¥1,005.00 | ¥1,016.00 | ¥983.00 | 5.70K |
| 2026-08-19 | ¥1,005.00 | +0.50% | ¥995.00 | ¥1,005.00 | ¥976.00 | 10.90K |
| 2026-08-18 | ¥1,000.00 | -3.19% | ¥1,026.00 | ¥1,031.00 | ¥1,000.00 | 13.90K |
| 2026-08-17 | ¥1,033.00 | +0.98% | ¥1,025.00 | ¥1,035.00 | ¥1,023.00 | 6.20K |
| 2026-08-14 | ¥1,023.00 | +3.13% | ¥992.00 | ¥1,023.00 | ¥983.00 | 15.40K |
| 2026-08-13 | ¥992.00 | +1.33% | ¥975.00 | ¥992.00 | ¥975.00 | 21.20K |
| 2026-08-12 | ¥979.00 | 0.00% | ¥970.00 | ¥979.00 | ¥969.00 | 1.70K |
| 2026-08-10 | ¥979.00 | +1.03% | ¥972.00 | ¥979.00 | ¥960.00 | 5.90K |
| 2026-08-07 | ¥969.00 | -0.31% | ¥958.00 | ¥972.00 | ¥958.00 | 2.50K |
| 2026-08-06 | ¥972.00 | +0.31% | ¥969.00 | ¥972.00 | ¥959.00 | 600 |
| 2026-08-05 | ¥969.00 | +1.79% | ¥955.00 | ¥972.00 | ¥955.00 | 12.30K |
| 2026-08-04 | ¥952.00 | +2.70% | ¥928.00 | ¥952.00 | ¥927.00 | 13.20K |
| 2026-08-03 | ¥927.00 | -2.42% | ¥950.00 | ¥950.00 | ¥923.00 | 18.30K |
| 2026-07-31 | ¥950.00 | -5.94% | ¥920.00 | ¥954.00 | ¥917.00 | 81.20K |
| 2026-07-30 | ¥1,010.00 | +2.23% | ¥998.00 | ¥1,010.00 | ¥985.00 | 22.90K |
| 2026-07-29 | ¥988.00 | -0.90% | ¥999.00 | ¥999.00 | ¥985.00 | 6.40K |
| 2026-07-28 | ¥997.00 | -2.06% | ¥1,010.00 | ¥1,010.00 | ¥996.00 | 5.20K |
| 2026-07-27 | ¥1,018.00 | +2.62% | ¥998.00 | ¥1,018.00 | ¥998.00 | 7.50K |
| 2026-07-24 | ¥992.00 | -4.06% | ¥1,031.00 | ¥1,031.00 | ¥990.00 | 15.50K |
| 2026-07-23 | ¥1,034.00 | +1.47% | ¥1,020.00 | ¥1,034.00 | ¥1,020.00 | 7.10K |
| 2026-07-22 | ¥1,019.00 | +2.00% | ¥1,004.00 | ¥1,022.00 | ¥995.00 | 10.50K |
| 2026-07-21 | ¥999.00 | -0.79% | ¥984.00 | ¥1,008.00 | ¥984.00 | 11.40K |
| 2026-07-17 | ¥1,007.00 | -0.79% | ¥1,015.00 | ¥1,016.00 | ¥991.00 | 21.20K |
| 2026-07-16 | ¥1,015.00 | -0.98% | ¥1,022.00 | ¥1,024.00 | ¥1,009.00 | 3.40K |
| 2026-07-15 | ¥1,025.00 | +1.49% | ¥1,016.00 | ¥1,025.00 | ¥1,014.00 | 3.90K |
| 2026-07-14 | ¥1,010.00 | +2.12% | ¥986.00 | ¥1,010.00 | ¥975.00 | 8.80K |
| 2026-07-13 | ¥989.00 | -0.30% | ¥1,000.00 | ¥1,004.00 | ¥988.00 | 4.30K |
| 2026-07-10 | ¥992.00 | +0.92% | ¥983.00 | ¥1,027.00 | ¥981.00 | 24.10K |
| 2026-07-09 | ¥983.00 | -0.20% | ¥985.00 | ¥991.00 | ¥982.00 | 3.30K |
| 2026-07-08 | ¥985.00 | -4.28% | ¥1,023.00 | ¥1,023.00 | ¥985.00 | 12.10K |
| 2026-07-07 | ¥1,029.00 | +2.39% | ¥1,016.00 | ¥1,033.00 | ¥1,012.00 | 14.10K |
| 2026-07-06 | ¥1,005.00 | 0.00% | ¥1,000.00 | ¥1,015.00 | ¥1,000.00 | 5.10K |
| 2026-07-03 | ¥1,005.00 | -0.30% | ¥1,007.00 | ¥1,007.00 | ¥990.00 | 18.90K |
| 2026-07-02 | ¥1,008.00 | +2.34% | ¥970.00 | ¥1,015.00 | ¥970.00 | 19.60K |
| 2026-07-01 | ¥985.00 | +2.60% | ¥965.00 | ¥985.00 | ¥965.00 | 10.10K |
| 2026-06-30 | ¥960.00 | +0.73% | ¥953.00 | ¥960.00 | ¥948.00 | 4.80K |
| 2026-06-29 | ¥953.00 | +1.82% | ¥937.00 | ¥959.00 | ¥937.00 | 4.10K |
| 2026-06-26 | ¥936.00 | -3.11% | ¥981.00 | ¥982.00 | ¥906.00 | 112.10K |
| 2026-06-25 | ¥966.00 | +0.21% | ¥969.00 | ¥976.00 | ¥957.00 | 6.80K |
| 2026-06-24 | ¥964.00 | +0.10% | ¥976.00 | ¥976.00 | ¥957.00 | 4.20K |
| 2026-06-23 | ¥963.00 | -0.72% | ¥970.00 | ¥971.00 | ¥961.00 | 9.20K |
| 2026-06-22 | ¥970.00 | -2.02% | ¥991.00 | ¥994.00 | ¥962.00 | 10.60K |
| 2026-06-19 | ¥990.00 | -0.90% | ¥1,000.00 | ¥1,013.00 | ¥982.00 | 23.00K |
| 2026-06-18 | ¥999.00 | +1.73% | ¥982.00 | ¥1,000.00 | ¥964.00 | 23.70K |
| 2026-06-17 | ¥982.00 | +3.37% | ¥955.00 | ¥1,001.00 | ¥955.00 | 15.50K |
| 2026-06-16 | ¥950.00 | -1.86% | ¥974.00 | ¥974.00 | ¥946.00 | 18.70K |
| 2026-06-15 | ¥968.00 | +3.09% | ¥939.00 | ¥973.00 | ¥939.00 | 23.20K |
| 2026-06-12 | ¥939.00 | -0.84% | ¥954.00 | ¥965.00 | ¥935.00 | 28.40K |
| 2026-06-11 | ¥947.00 | -1.04% | ¥949.00 | ¥957.00 | ¥922.00 | 21.20K |
| 2026-06-10 | ¥957.00 | -4.49% | ¥996.00 | ¥996.00 | ¥950.00 | 53.40K |
| 2026-06-09 | ¥1,002.00 | +1.52% | ¥998.00 | ¥1,029.00 | ¥980.00 | 36.50K |
| 2026-06-08 | ¥987.00 | -3.42% | ¥1,000.00 | ¥1,001.00 | ¥981.00 | 8.90K |
| 2026-06-05 | ¥1,022.00 | +2.10% | ¥1,002.00 | ¥1,035.00 | ¥1,002.00 | 12.00K |
| 2026-06-04 | ¥1,001.00 | -1.38% | ¥1,001.00 | ¥1,019.00 | ¥1,000.00 | 4.60K |
| 2026-06-03 | ¥1,015.00 | 0.00% | ¥1,012.00 | ¥1,029.00 | ¥1,000.00 | 5.80K |
| 2026-06-02 | ¥1,015.00 | -0.29% | ¥1,006.00 | ¥1,020.00 | ¥995.00 | 15.50K |
| 2026-06-01 | ¥1,018.00 | -0.29% | ¥1,030.00 | ¥1,030.00 | ¥990.00 | 28.70K |
| 2026-05-29 | ¥1,021.00 | +0.10% | ¥1,015.00 | ¥1,039.00 | ¥1,015.00 | 14.30K |
| 2026-05-28 | ¥1,020.00 | +2.20% | ¥1,013.00 | ¥1,030.00 | ¥1,002.00 | 11.10K |
| 2026-05-27 | ¥998.00 | -0.20% | ¥1,011.00 | ¥1,019.00 | ¥990.00 | 14.40K |
| 2026-05-26 | ¥1,000.00 | -1.09% | ¥1,007.00 | ¥1,008.00 | ¥989.00 | 23.50K |
| 2026-05-25 | ¥1,011.00 | -1.75% | ¥1,049.00 | ¥1,049.00 | ¥1,008.00 | 36.40K |