Fines inc. (TYO:5125)
Japan
· Delayed Price · Currency is JPY 608.00
-2.00 (-0.33%)
Apr 28, 2026, 3:30 PM JST
Fines inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 600.00 | 608.00 | 598.00 | 608.00 | 608.00 | -0.33% | 7,500 |
| Apr 27, 2026 | 627.00 | 630.00 | 610.00 | 610.00 | 610.00 | -3.63% | 18,900 |
| Apr 24, 2026 | 645.00 | 645.00 | 632.00 | 633.00 | 633.00 | -1.71% | 7,100 |
| Apr 23, 2026 | 643.00 | 644.00 | 639.00 | 644.00 | 644.00 | 0.31% | 4,800 |
| Apr 22, 2026 | 648.00 | 648.00 | 640.00 | 642.00 | 642.00 | -1.23% | 6,000 |
| Apr 21, 2026 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | -2.99% | 8,000 |
| Apr 20, 2026 | 685.00 | 688.00 | 670.00 | 670.00 | 670.00 | -2.33% | 4,300 |
| Apr 17, 2026 | 665.00 | 686.00 | 665.00 | 686.00 | 686.00 | 3.16% | 5,200 |
| Apr 16, 2026 | 651.00 | 665.00 | 651.00 | 665.00 | 665.00 | 1.37% | 3,200 |
| Apr 15, 2026 | 658.00 | 661.00 | 653.00 | 656.00 | 656.00 | -0.30% | 2,000 |
| Apr 14, 2026 | 653.00 | 658.00 | 651.00 | 658.00 | 658.00 | 0.77% | 4,700 |
| Apr 13, 2026 | 653.00 | 658.00 | 652.00 | 653.00 | 653.00 | - | 2,500 |
| Apr 10, 2026 | 660.00 | 660.00 | 652.00 | 653.00 | 653.00 | 0.31% | 4,800 |
| Apr 9, 2026 | 651.00 | 657.00 | 651.00 | 651.00 | 651.00 | - | 1,400 |
| Apr 8, 2026 | 645.00 | 657.00 | 645.00 | 651.00 | 651.00 | 1.24% | 4,600 |
| Apr 7, 2026 | 643.00 | 645.00 | 636.00 | 643.00 | 643.00 | 0.47% | 3,900 |
| Apr 6, 2026 | 643.00 | 644.00 | 638.00 | 640.00 | 640.00 | -0.47% | 4,900 |
| Apr 3, 2026 | 646.00 | 648.00 | 640.00 | 643.00 | 643.00 | -0.46% | 3,000 |
| Apr 2, 2026 | 640.00 | 647.00 | 640.00 | 646.00 | 646.00 | 1.41% | 7,400 |
| Apr 1, 2026 | 641.00 | 642.00 | 636.00 | 637.00 | 637.00 | 0.16% | 2,600 |
| Mar 31, 2026 | 649.00 | 649.00 | 636.00 | 636.00 | 636.00 | -0.78% | 2,800 |
| Mar 30, 2026 | 630.00 | 643.00 | 630.00 | 641.00 | 641.00 | -0.47% | 6,800 |
| Mar 27, 2026 | 645.00 | 645.00 | 643.00 | 644.00 | 644.00 | -0.92% | 3,400 |
| Mar 26, 2026 | 647.00 | 650.00 | 647.00 | 650.00 | 650.00 | -1.07% | 3,300 |
| Mar 25, 2026 | 645.00 | 659.00 | 644.00 | 657.00 | 657.00 | 1.86% | 8,800 |
| Mar 24, 2026 | 644.00 | 646.00 | 641.00 | 645.00 | 645.00 | 0.62% | 4,800 |
| Mar 23, 2026 | 645.00 | 645.00 | 630.00 | 641.00 | 641.00 | -1.08% | 19,100 |
| Mar 19, 2026 | 654.00 | 654.00 | 648.00 | 648.00 | 648.00 | -1.52% | 10,100 |
| Mar 18, 2026 | 646.00 | 659.00 | 646.00 | 658.00 | 658.00 | 2.02% | 2,700 |
| Mar 17, 2026 | 645.00 | 650.00 | 645.00 | 645.00 | 645.00 | 0.16% | 2,300 |
| Mar 16, 2026 | 658.00 | 658.00 | 641.00 | 644.00 | 644.00 | -2.28% | 6,800 |
| Mar 13, 2026 | 661.00 | 665.00 | 657.00 | 659.00 | 659.00 | -0.75% | 1,100 |
| Mar 12, 2026 | 666.00 | 666.00 | 664.00 | 664.00 | 664.00 | -0.30% | 900 |
| Mar 11, 2026 | 663.00 | 677.00 | 663.00 | 666.00 | 666.00 | 1.99% | 5,100 |
| Mar 10, 2026 | 643.00 | 663.00 | 643.00 | 653.00 | 653.00 | 2.67% | 7,100 |
| Mar 9, 2026 | 649.00 | 649.00 | 630.00 | 636.00 | 636.00 | -3.20% | 16,600 |
| Mar 6, 2026 | 657.00 | 662.00 | 650.00 | 657.00 | 657.00 | -1.50% | 4,800 |
| Mar 5, 2026 | 650.00 | 670.00 | 650.00 | 667.00 | 667.00 | 2.93% | 6,000 |
| Mar 4, 2026 | 650.00 | 651.00 | 637.00 | 648.00 | 648.00 | -1.52% | 20,400 |
| Mar 3, 2026 | 685.00 | 699.00 | 656.00 | 658.00 | 658.00 | -6.00% | 26,200 |
| Mar 2, 2026 | 674.00 | 705.00 | 674.00 | 700.00 | 700.00 | 2.34% | 11,100 |
| Feb 27, 2026 | 675.00 | 695.00 | 670.00 | 684.00 | 684.00 | 2.86% | 8,400 |
| Feb 26, 2026 | 662.00 | 669.00 | 662.00 | 665.00 | 665.00 | 0.45% | 8,500 |
| Feb 25, 2026 | 662.00 | 669.00 | 658.00 | 662.00 | 662.00 | - | 6,600 |
| Feb 24, 2026 | 662.00 | 665.00 | 651.00 | 662.00 | 662.00 | - | 18,500 |
| Feb 20, 2026 | 672.00 | 672.00 | 660.00 | 662.00 | 662.00 | -1.49% | 14,700 |
| Feb 19, 2026 | 681.00 | 686.00 | 671.00 | 672.00 | 672.00 | -1.75% | 17,300 |
| Feb 18, 2026 | 691.00 | 705.00 | 683.00 | 684.00 | 684.00 | - | 18,400 |
| Feb 17, 2026 | 676.00 | 720.00 | 676.00 | 684.00 | 684.00 | 1.18% | 26,700 |
| Feb 16, 2026 | 731.00 | 731.00 | 660.00 | 676.00 | 676.00 | -7.40% | 56,600 |
| Feb 13, 2026 | 771.00 | 776.00 | 730.00 | 730.00 | 730.00 | -5.68% | 32,900 |
| Feb 12, 2026 | 759.00 | 778.00 | 759.00 | 774.00 | 774.00 | 1.44% | 11,100 |
| Feb 10, 2026 | 760.00 | 765.00 | 754.00 | 763.00 | 763.00 | -0.13% | 7,200 |
| Feb 9, 2026 | 771.00 | 786.00 | 763.00 | 764.00 | 764.00 | 1.06% | 8,500 |
| Feb 6, 2026 | 757.00 | 770.00 | 756.00 | 756.00 | 756.00 | -0.13% | 5,400 |
| Feb 5, 2026 | 769.00 | 780.00 | 757.00 | 757.00 | 757.00 | -0.92% | 9,100 |
| Feb 4, 2026 | 790.00 | 790.00 | 764.00 | 764.00 | 764.00 | -1.42% | 18,600 |
| Feb 3, 2026 | 757.00 | 787.00 | 750.00 | 775.00 | 775.00 | 3.33% | 24,000 |
| Feb 2, 2026 | 759.00 | 770.00 | 732.00 | 750.00 | 750.00 | -1.19% | 14,800 |
| Jan 30, 2026 | 756.00 | 767.00 | 753.00 | 759.00 | 759.00 | 0.80% | 10,100 |
| Jan 29, 2026 | 805.00 | 805.00 | 753.00 | 753.00 | 753.00 | -6.81% | 34,300 |
| Jan 28, 2026 | 832.00 | 832.00 | 800.00 | 808.00 | 808.00 | -1.46% | 12,200 |
| Jan 27, 2026 | 798.00 | 821.00 | 790.00 | 820.00 | 820.00 | 4.33% | 14,600 |
| Jan 26, 2026 | 795.00 | 810.00 | 785.00 | 786.00 | 786.00 | -2.96% | 21,400 |
| Jan 23, 2026 | 814.00 | 814.00 | 802.00 | 810.00 | 810.00 | 1.38% | 9,300 |
| Jan 22, 2026 | 835.00 | 835.00 | 794.00 | 799.00 | 799.00 | -3.97% | 40,000 |
| Jan 21, 2026 | 851.00 | 859.00 | 823.00 | 832.00 | 832.00 | -3.82% | 42,300 |
| Jan 20, 2026 | 865.00 | 879.00 | 857.00 | 865.00 | 865.00 | -1.03% | 24,600 |
| Jan 19, 2026 | 838.00 | 877.00 | 838.00 | 874.00 | 874.00 | 4.42% | 33,600 |
| Jan 16, 2026 | 849.00 | 859.00 | 830.00 | 837.00 | 837.00 | -1.53% | 32,500 |
| Jan 15, 2026 | 820.00 | 850.00 | 813.00 | 850.00 | 850.00 | 2.78% | 48,800 |
| Jan 14, 2026 | 839.00 | 852.00 | 813.00 | 827.00 | 827.00 | -1.66% | 56,200 |
| Jan 13, 2026 | 893.00 | 893.00 | 839.00 | 841.00 | 841.00 | -3.22% | 65,600 |
| Jan 9, 2026 | 890.00 | 970.00 | 860.00 | 869.00 | 869.00 | -1.03% | 238,100 |
| Jan 8, 2026 | 940.00 | 960.00 | 870.00 | 878.00 | 878.00 | -9.48% | 219,900 |
| Jan 7, 2026 | 998.00 | 1,120.00 | 955.00 | 970.00 | 970.00 | -3.19% | 490,300 |
| Jan 6, 2026 | 1,126.00 | 1,319.00 | 961.00 | 1,002.00 | 1,002.00 | -4.57% | 2,027,000 |
| Jan 5, 2026 | 914.00 | 1,050.00 | 910.00 | 1,050.00 | 1,050.00 | 16.67% | 698,100 |
| Dec 30, 2025 | 735.00 | 900.00 | 705.00 | 900.00 | 900.00 | 20.00% | 1,037,300 |
| Dec 29, 2025 | 878.00 | 878.00 | 750.00 | 750.00 | 750.00 | 3.02% | 930,700 |
| Dec 26, 2025 | 623.00 | 728.00 | 622.00 | 728.00 | 728.00 | 15.92% | 68,400 |
| Dec 25, 2025 | 624.00 | 630.00 | 622.00 | 628.00 | 628.00 | 0.16% | 7,500 |
| Dec 24, 2025 | 621.00 | 631.00 | 619.00 | 627.00 | 627.00 | 0.97% | 8,500 |
| Dec 23, 2025 | 625.00 | 634.00 | 620.00 | 621.00 | 621.00 | -0.80% | 7,200 |
| Dec 22, 2025 | 623.00 | 631.00 | 623.00 | 626.00 | 626.00 | 0.48% | 5,800 |
| Dec 19, 2025 | 623.00 | 633.00 | 623.00 | 623.00 | 623.00 | -1.58% | 1,600 |
| Dec 18, 2025 | 625.00 | 635.00 | 625.00 | 633.00 | 633.00 | -0.31% | 2,700 |
| Dec 17, 2025 | 624.00 | 635.00 | 622.00 | 635.00 | 635.00 | 0.16% | 8,500 |
| Dec 16, 2025 | 630.00 | 634.00 | 620.00 | 634.00 | 634.00 | 0.63% | 7,900 |
| Dec 15, 2025 | 623.00 | 630.00 | 620.00 | 630.00 | 630.00 | 1.12% | 6,800 |
| Dec 12, 2025 | 626.00 | 627.00 | 614.00 | 623.00 | 623.00 | -0.48% | 2,400 |
| Dec 11, 2025 | 624.00 | 627.00 | 616.00 | 626.00 | 626.00 | 0.32% | 2,000 |
| Dec 10, 2025 | 634.00 | 638.00 | 624.00 | 624.00 | 624.00 | - | 6,400 |
| Dec 9, 2025 | 624.00 | 632.00 | 624.00 | 624.00 | 624.00 | - | 1,200 |
| Dec 8, 2025 | 626.00 | 634.00 | 622.00 | 624.00 | 624.00 | -0.16% | 3,500 |
| Dec 5, 2025 | 626.00 | 631.00 | 625.00 | 625.00 | 625.00 | -0.79% | 3,400 |
| Dec 4, 2025 | 634.00 | 634.00 | 624.00 | 630.00 | 630.00 | -0.63% | 3,100 |
| Dec 3, 2025 | 635.00 | 641.00 | 625.00 | 634.00 | 634.00 | -0.16% | 3,100 |
| Dec 2, 2025 | 647.00 | 647.00 | 635.00 | 635.00 | 635.00 | -3.20% | 5,700 |
| Dec 1, 2025 | 661.00 | 664.00 | 656.00 | 656.00 | 656.00 | -0.46% | 2,100 |