Fenwal Controls of Japan, Ltd. 6870
TSE · Japan · Electronic Technology
¥2,130.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,130.00 | -0.05% | ¥2,133.00 | ¥2,150.00 | ¥2,130.00 | 3.40K |
| 2026-09-29 | ¥2,131.00 | +0.38% | ¥2,158.00 | ¥2,158.00 | ¥2,127.00 | 300 |
| 2026-09-28 | ¥2,123.00 | +1.10% | ¥2,150.00 | ¥2,162.00 | ¥2,123.00 | 3.40K |
| 2026-09-25 | ¥2,100.00 | +0.38% | ¥2,115.00 | ¥2,122.00 | ¥2,100.00 | 1.90K |
| 2026-09-24 | ¥2,092.00 | +1.01% | ¥2,074.00 | ¥2,130.00 | ¥2,065.00 | 2.60K |
| 2026-09-18 | ¥2,071.00 | -0.14% | ¥2,065.00 | ¥2,092.00 | ¥2,065.00 | 2.00K |
| 2026-09-17 | ¥2,074.00 | +0.14% | ¥2,071.00 | ¥2,081.00 | ¥2,061.00 | 2.90K |
| 2026-09-16 | ¥2,071.00 | +0.05% | ¥2,070.00 | ¥2,080.00 | ¥2,070.00 | 2.40K |
| 2026-09-15 | ¥2,070.00 | -0.72% | ¥2,080.00 | ¥2,091.00 | ¥2,070.00 | 2.50K |
| 2026-09-14 | ¥2,085.00 | -1.00% | ¥2,084.00 | ¥2,129.00 | ¥2,084.00 | 600 |
| 2026-09-11 | ¥2,106.00 | -1.40% | ¥2,121.00 | ¥2,132.00 | ¥2,084.00 | 7.20K |
| 2026-09-10 | ¥2,136.00 | -2.02% | ¥2,178.00 | ¥2,178.00 | ¥2,136.00 | 3.40K |
| 2026-09-09 | ¥2,180.00 | -0.32% | ¥2,200.00 | ¥2,200.00 | ¥2,178.00 | 700 |
| 2026-09-08 | ¥2,187.00 | -0.59% | ¥2,174.00 | ¥2,194.00 | ¥2,173.00 | 1.40K |
| 2026-09-07 | ¥2,200.00 | +0.82% | ¥2,183.00 | ¥2,227.00 | ¥2,183.00 | 2.00K |
| 2026-09-04 | ¥2,182.00 | +0.37% | ¥2,180.00 | ¥2,185.00 | ¥2,170.00 | 700 |
| 2026-09-03 | ¥2,174.00 | -0.50% | ¥2,181.00 | ¥2,199.00 | ¥2,174.00 | 2.20K |
| 2026-09-02 | ¥2,185.00 | -0.77% | ¥2,193.00 | ¥2,193.00 | ¥2,183.00 | 2.10K |
| 2026-09-01 | ¥2,202.00 | +0.09% | ¥2,213.00 | ¥2,213.00 | ¥2,195.00 | 1.10K |
| 2026-08-31 | ¥2,200.00 | +0.18% | ¥2,196.00 | ¥2,212.00 | ¥2,190.00 | 2.50K |
| 2026-08-28 | ¥2,196.00 | +0.37% | ¥2,226.00 | ¥2,226.00 | ¥2,179.00 | 5.60K |
| 2026-08-27 | ¥2,188.00 | +0.27% | ¥2,183.00 | ¥2,190.00 | ¥2,183.00 | 1.00K |
| 2026-08-26 | ¥2,182.00 | +0.23% | ¥2,179.00 | ¥2,200.00 | ¥2,179.00 | 2.20K |
| 2026-08-25 | ¥2,177.00 | -0.18% | ¥2,180.00 | ¥2,210.00 | ¥2,177.00 | 4.30K |
| 2026-08-24 | ¥2,181.00 | -0.77% | ¥2,193.00 | ¥2,205.00 | ¥2,175.00 | 2.50K |
| 2026-08-21 | ¥2,198.00 | +0.96% | ¥2,177.00 | ¥2,198.00 | ¥2,171.00 | 500 |
| 2026-08-20 | ¥2,177.00 | 0.00% | ¥2,197.00 | ¥2,197.00 | ¥2,171.00 | 1.30K |
| 2026-08-19 | ¥2,177.00 | -2.90% | ¥2,230.00 | ¥2,277.00 | ¥2,177.00 | 4.80K |
| 2026-08-18 | ¥2,242.00 | -1.49% | ¥2,280.00 | ¥2,285.00 | ¥2,242.00 | 2.90K |
| 2026-08-17 | ¥2,276.00 | +1.25% | ¥2,250.00 | ¥2,279.00 | ¥2,233.00 | 5.60K |
| 2026-08-14 | ¥2,248.00 | +0.04% | ¥2,258.00 | ¥2,258.00 | ¥2,230.00 | 1.40K |
| 2026-08-13 | ¥2,247.00 | +2.56% | ¥2,191.00 | ¥2,255.00 | ¥2,191.00 | 5.20K |
| 2026-08-12 | ¥2,191.00 | -0.63% | ¥2,200.00 | ¥2,205.00 | ¥2,185.00 | 2.20K |
| 2026-08-10 | ¥2,205.00 | -0.23% | ¥2,219.00 | ¥2,242.00 | ¥2,198.00 | 3.20K |
| 2026-08-07 | ¥2,210.00 | -0.72% | ¥2,226.00 | ¥2,245.00 | ¥2,210.00 | 3.10K |
| 2026-08-06 | ¥2,226.00 | -1.68% | ¥2,288.00 | ¥2,288.00 | ¥2,222.00 | 6.70K |
| 2026-08-05 | ¥2,264.00 | +4.38% | ¥2,171.00 | ¥2,281.00 | ¥2,160.00 | 21.90K |
| 2026-08-04 | ¥2,169.00 | -2.69% | ¥2,202.00 | ¥2,202.00 | ¥2,138.00 | 24.40K |
| 2026-08-03 | ¥2,229.00 | -15.38% | ¥2,203.00 | ¥2,233.00 | ¥2,138.00 | 60.80K |
| 2026-07-31 | ¥2,634.00 | +9.34% | ¥2,459.00 | ¥2,659.00 | ¥2,459.00 | 25.80K |
| 2026-07-30 | ¥2,409.00 | +0.88% | ¥2,400.00 | ¥2,420.00 | ¥2,310.00 | 5.40K |
| 2026-07-29 | ¥2,388.00 | -1.77% | ¥2,394.00 | ¥2,458.00 | ¥2,310.00 | 14.50K |
| 2026-07-28 | ¥2,431.00 | -4.22% | ¥2,510.00 | ¥2,538.00 | ¥2,391.00 | 9.10K |
| 2026-07-27 | ¥2,538.00 | -3.50% | ¥2,630.00 | ¥2,702.00 | ¥2,505.00 | 58.20K |
| 2026-07-24 | ¥2,630.00 | -2.59% | ¥2,700.00 | ¥2,700.00 | ¥2,630.00 | 2.10K |
| 2026-07-23 | ¥2,700.00 | +3.45% | ¥2,603.00 | ¥2,700.00 | ¥2,603.00 | 5.70K |
| 2026-07-22 | ¥2,610.00 | +1.79% | ¥2,552.00 | ¥2,625.00 | ¥2,552.00 | 3.30K |
| 2026-07-21 | ¥2,564.00 | +3.18% | ¥2,530.00 | ¥2,564.00 | ¥2,500.00 | 3.10K |
| 2026-07-17 | ¥2,485.00 | -3.46% | ¥2,561.00 | ¥2,598.00 | ¥2,430.00 | 10.50K |
| 2026-07-16 | ¥2,574.00 | -3.23% | ¥2,660.00 | ¥2,660.00 | ¥2,574.00 | 300 |
| 2026-07-15 | ¥2,660.00 | +0.57% | ¥2,647.00 | ¥2,668.00 | ¥2,645.00 | 1.50K |
| 2026-07-14 | ¥2,645.00 | +0.04% | ¥2,664.00 | ¥2,664.00 | ¥2,610.00 | 1.90K |
| 2026-07-13 | ¥2,644.00 | +2.68% | ¥2,625.00 | ¥2,669.00 | ¥2,570.00 | 4.90K |
| 2026-07-10 | ¥2,575.00 | +1.74% | ¥2,542.00 | ¥2,601.00 | ¥2,542.00 | 700 |
| 2026-07-09 | ¥2,531.00 | -1.13% | ¥2,540.00 | ¥2,566.00 | ¥2,531.00 | 1.50K |
| 2026-07-08 | ¥2,560.00 | -0.19% | ¥2,565.00 | ¥2,569.00 | ¥2,521.00 | 900 |
| 2026-07-07 | ¥2,565.00 | -2.99% | ¥2,600.00 | ¥2,642.00 | ¥2,522.00 | 6.20K |
| 2026-07-06 | ¥2,644.00 | -3.01% | ¥2,739.00 | ¥2,739.00 | ¥2,630.00 | 4.00K |
| 2026-07-03 | ¥2,726.00 | -0.26% | ¥2,733.00 | ¥2,733.00 | ¥2,621.00 | 4.00K |
| 2026-07-02 | ¥2,733.00 | -2.01% | ¥2,739.00 | ¥2,742.00 | ¥2,668.00 | 7.50K |
| 2026-07-01 | ¥2,789.00 | -2.11% | ¥2,849.00 | ¥2,849.00 | ¥2,667.00 | 11.50K |
| 2026-06-30 | ¥2,849.00 | +6.58% | ¥2,680.00 | ¥2,849.00 | ¥2,680.00 | 14.00K |
| 2026-06-29 | ¥2,673.00 | +5.24% | ¥2,546.00 | ¥2,673.00 | ¥2,546.00 | 10.60K |
| 2026-06-26 | ¥2,540.00 | +0.20% | ¥2,536.00 | ¥2,544.00 | ¥2,523.00 | 2.20K |
| 2026-06-25 | ¥2,535.00 | +1.44% | ¥2,500.00 | ¥2,540.00 | ¥2,500.00 | 5.30K |
| 2026-06-24 | ¥2,499.00 | +0.24% | ¥2,493.00 | ¥2,500.00 | ¥2,470.00 | 3.40K |
| 2026-06-23 | ¥2,493.00 | -1.27% | ¥2,505.00 | ¥2,510.00 | ¥2,493.00 | 2.40K |
| 2026-06-22 | ¥2,525.00 | +2.52% | ¥2,500.00 | ¥2,530.00 | ¥2,498.00 | 7.70K |
| 2026-06-19 | ¥2,463.00 | -0.12% | ¥2,479.00 | ¥2,498.00 | ¥2,451.00 | 4.30K |
| 2026-06-18 | ¥2,466.00 | -1.28% | ¥2,500.00 | ¥2,500.00 | ¥2,461.00 | 4.50K |
| 2026-06-17 | ¥2,498.00 | +1.96% | ¥2,479.00 | ¥2,499.00 | ¥2,469.00 | 4.90K |
| 2026-06-16 | ¥2,450.00 | +2.17% | ¥2,398.00 | ¥2,450.00 | ¥2,397.00 | 10.70K |
| 2026-06-15 | ¥2,398.00 | +0.42% | ¥2,426.00 | ¥2,426.00 | ¥2,392.00 | 1.50K |
| 2026-06-12 | ¥2,388.00 | +2.14% | ¥2,388.00 | ¥2,399.00 | ¥2,375.00 | 1.40K |
| 2026-06-11 | ¥2,338.00 | -0.09% | ¥2,338.00 | ¥2,338.00 | ¥2,338.00 | 1.40K |
| 2026-06-10 | ¥2,340.00 | -3.27% | ¥2,408.00 | ¥2,410.00 | ¥2,340.00 | 2.10K |
| 2026-06-09 | ¥2,419.00 | +5.13% | ¥2,346.00 | ¥2,425.00 | ¥2,303.00 | 4.70K |
| 2026-06-08 | ¥2,301.00 | -3.03% | ¥2,300.00 | ¥2,360.00 | ¥2,282.00 | 8.40K |
| 2026-06-05 | ¥2,373.00 | +0.34% | ¥2,375.00 | ¥2,400.00 | ¥2,371.00 | 1.70K |
| 2026-06-04 | ¥2,365.00 | +0.21% | ¥2,410.00 | ¥2,410.00 | ¥2,350.00 | 7.30K |
| 2026-06-03 | ¥2,360.00 | -1.30% | ¥2,361.00 | ¥2,366.00 | ¥2,360.00 | 4.10K |
| 2026-06-02 | ¥2,391.00 | -3.28% | ¥2,479.00 | ¥2,479.00 | ¥2,333.00 | 8.10K |
| 2026-06-01 | ¥2,472.00 | +1.19% | ¥2,444.00 | ¥2,472.00 | ¥2,401.00 | 5.10K |
| 2026-05-29 | ¥2,443.00 | +2.13% | ¥2,392.00 | ¥2,443.00 | ¥2,392.00 | 3.40K |
| 2026-05-28 | ¥2,392.00 | -2.17% | ¥2,398.00 | ¥2,440.00 | ¥2,383.00 | 1.40K |
| 2026-05-27 | ¥2,445.00 | -2.00% | ¥2,519.00 | ¥2,584.00 | ¥2,411.00 | 4.60K |
| 2026-05-26 | ¥2,495.00 | +4.57% | ¥2,430.00 | ¥2,495.00 | ¥2,394.00 | 6.60K |
| 2026-05-25 | ¥2,386.00 | +1.40% | ¥2,354.00 | ¥2,445.00 | ¥2,354.00 | 5.80K |
| 2026-05-22 | ¥2,353.00 | +4.90% | ¥2,243.00 | ¥2,388.00 | ¥2,230.00 | 7.70K |
| 2026-05-21 | ¥2,243.00 | -0.09% | ¥2,254.00 | ¥2,263.00 | ¥2,176.00 | 7.40K |