Fine Sinter Co., Ltd. (TYO:5994)
Japan
· Delayed Price · Currency is JPY 1,445.00
+38.00 (2.70%)
Apr 28, 2026, 3:30 PM JST
Fine Sinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,420.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,445.00 | 2.70% | 9,800 |
| Apr 27, 2026 | 1,436.00 | 1,436.00 | 1,405.00 | 1,407.00 | 1,407.00 | -2.02% | 16,400 |
| Apr 24, 2026 | 1,488.00 | 1,488.00 | 1,435.00 | 1,436.00 | 1,436.00 | -2.71% | 22,000 |
| Apr 23, 2026 | 1,483.00 | 1,492.00 | 1,448.00 | 1,476.00 | 1,476.00 | -0.34% | 13,900 |
| Apr 22, 2026 | 1,527.00 | 1,527.00 | 1,480.00 | 1,481.00 | 1,481.00 | -2.24% | 21,800 |
| Apr 21, 2026 | 1,491.00 | 1,521.00 | 1,479.00 | 1,515.00 | 1,515.00 | 2.50% | 16,200 |
| Apr 20, 2026 | 1,470.00 | 1,486.00 | 1,461.00 | 1,478.00 | 1,478.00 | 0.89% | 11,700 |
| Apr 17, 2026 | 1,481.00 | 1,481.00 | 1,455.00 | 1,465.00 | 1,465.00 | -1.15% | 12,000 |
| Apr 16, 2026 | 1,484.00 | 1,496.00 | 1,480.00 | 1,482.00 | 1,482.00 | 1.09% | 5,100 |
| Apr 15, 2026 | 1,444.00 | 1,480.00 | 1,437.00 | 1,466.00 | 1,466.00 | 2.52% | 17,500 |
| Apr 14, 2026 | 1,446.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.56% | 18,600 |
| Apr 13, 2026 | 1,449.00 | 1,456.00 | 1,419.00 | 1,422.00 | 1,422.00 | -2.07% | 10,900 |
| Apr 10, 2026 | 1,462.00 | 1,485.00 | 1,451.00 | 1,452.00 | 1,452.00 | -0.55% | 13,200 |
| Apr 9, 2026 | 1,521.00 | 1,528.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.69% | 13,100 |
| Apr 8, 2026 | 1,465.00 | 1,522.00 | 1,464.00 | 1,516.00 | 1,516.00 | 5.64% | 22,900 |
| Apr 7, 2026 | 1,436.00 | 1,456.00 | 1,417.00 | 1,435.00 | 1,435.00 | -0.21% | 13,400 |
| Apr 6, 2026 | 1,450.00 | 1,463.00 | 1,436.00 | 1,438.00 | 1,438.00 | -1.03% | 35,200 |
| Apr 3, 2026 | 1,462.00 | 1,481.00 | 1,451.00 | 1,453.00 | 1,453.00 | 0.69% | 16,600 |
| Apr 2, 2026 | 1,473.00 | 1,497.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.69% | 12,300 |
| Apr 1, 2026 | 1,454.00 | 1,475.00 | 1,436.00 | 1,453.00 | 1,453.00 | 2.47% | 19,800 |
| Mar 31, 2026 | 1,420.00 | 1,454.00 | 1,394.00 | 1,418.00 | 1,418.00 | -0.56% | 37,000 |
| Mar 30, 2026 | 1,426.00 | 1,432.00 | 1,388.00 | 1,426.00 | 1,426.00 | -4.30% | 39,400 |
| Mar 27, 2026 | 1,468.00 | 1,498.00 | 1,448.00 | 1,490.00 | 1,475.00 | 0.61% | 23,500 |
| Mar 26, 2026 | 1,528.00 | 1,528.00 | 1,481.00 | 1,481.00 | 1,466.09 | -3.20% | 23,100 |
| Mar 25, 2026 | 1,539.00 | 1,546.00 | 1,522.00 | 1,530.00 | 1,514.60 | 2.89% | 27,100 |
| Mar 24, 2026 | 1,508.00 | 1,512.00 | 1,453.00 | 1,487.00 | 1,472.03 | 4.87% | 46,600 |
| Mar 23, 2026 | 1,471.00 | 1,478.00 | 1,410.00 | 1,418.00 | 1,403.72 | -6.83% | 77,900 |
| Mar 19, 2026 | 1,586.00 | 1,586.00 | 1,520.00 | 1,522.00 | 1,506.68 | -5.93% | 39,100 |
| Mar 18, 2026 | 1,574.00 | 1,626.00 | 1,571.00 | 1,618.00 | 1,601.71 | 3.52% | 10,800 |
| Mar 17, 2026 | 1,587.00 | 1,608.00 | 1,547.00 | 1,563.00 | 1,547.27 | -0.32% | 12,300 |
| Mar 16, 2026 | 1,552.00 | 1,577.00 | 1,538.00 | 1,568.00 | 1,552.21 | 0.71% | 16,600 |
| Mar 13, 2026 | 1,571.00 | 1,584.00 | 1,554.00 | 1,557.00 | 1,541.33 | -2.63% | 19,600 |
| Mar 12, 2026 | 1,604.00 | 1,618.00 | 1,582.00 | 1,599.00 | 1,582.90 | -1.48% | 22,900 |
| Mar 11, 2026 | 1,633.00 | 1,659.00 | 1,617.00 | 1,623.00 | 1,606.66 | - | 18,300 |
| Mar 10, 2026 | 1,600.00 | 1,624.00 | 1,565.00 | 1,623.00 | 1,606.66 | 5.32% | 19,700 |
| Mar 9, 2026 | 1,508.00 | 1,543.00 | 1,496.00 | 1,541.00 | 1,525.49 | -5.11% | 61,700 |
| Mar 6, 2026 | 1,560.00 | 1,637.00 | 1,560.00 | 1,624.00 | 1,607.65 | 2.33% | 20,200 |
| Mar 5, 2026 | 1,610.00 | 1,625.00 | 1,566.00 | 1,587.00 | 1,571.02 | 3.39% | 54,100 |
| Mar 4, 2026 | 1,591.00 | 1,600.00 | 1,485.00 | 1,535.00 | 1,519.55 | -6.29% | 109,600 |
| Mar 3, 2026 | 1,701.00 | 1,703.00 | 1,626.00 | 1,638.00 | 1,621.51 | -4.71% | 64,100 |
| Mar 2, 2026 | 1,718.00 | 1,743.00 | 1,680.00 | 1,719.00 | 1,701.69 | -2.22% | 42,100 |
| Feb 27, 2026 | 1,781.00 | 1,809.00 | 1,758.00 | 1,758.00 | 1,740.30 | -1.29% | 40,000 |
| Feb 26, 2026 | 1,724.00 | 1,790.00 | 1,706.00 | 1,781.00 | 1,763.07 | 4.58% | 85,000 |
| Feb 25, 2026 | 1,710.00 | 1,731.00 | 1,678.00 | 1,703.00 | 1,685.86 | 0.29% | 56,300 |
| Feb 24, 2026 | 1,588.00 | 1,700.00 | 1,573.00 | 1,698.00 | 1,680.91 | 6.26% | 107,800 |
| Feb 20, 2026 | 1,639.00 | 1,639.00 | 1,596.00 | 1,598.00 | 1,581.91 | -3.21% | 48,700 |
| Feb 19, 2026 | 1,632.00 | 1,651.00 | 1,586.00 | 1,651.00 | 1,634.38 | 1.60% | 91,700 |
| Feb 18, 2026 | 1,618.00 | 1,634.00 | 1,583.00 | 1,625.00 | 1,608.64 | 0.43% | 86,700 |
| Feb 17, 2026 | 1,680.00 | 1,680.00 | 1,615.00 | 1,618.00 | 1,601.71 | -2.47% | 123,900 |
| Feb 16, 2026 | 1,646.00 | 1,714.00 | 1,572.00 | 1,659.00 | 1,642.30 | -19.70% | 411,400 |
| Feb 13, 2026 | 2,097.00 | 2,169.00 | 2,048.00 | 2,066.00 | 2,045.20 | -4.75% | 64,700 |
| Feb 12, 2026 | 2,000.00 | 2,170.00 | 1,996.00 | 2,169.00 | 2,147.16 | 8.67% | 94,200 |
| Feb 10, 2026 | 1,945.00 | 2,008.00 | 1,938.00 | 1,996.00 | 1,975.91 | 2.62% | 52,400 |
| Feb 9, 2026 | 1,960.00 | 1,988.00 | 1,901.00 | 1,945.00 | 1,925.42 | 2.42% | 55,700 |
| Feb 6, 2026 | 1,894.00 | 1,899.00 | 1,838.00 | 1,899.00 | 1,879.88 | -0.84% | 39,400 |
| Feb 5, 2026 | 1,877.00 | 1,940.00 | 1,861.00 | 1,915.00 | 1,895.72 | 6.57% | 79,100 |
| Feb 4, 2026 | 1,760.00 | 1,804.00 | 1,754.00 | 1,797.00 | 1,778.91 | 0.79% | 20,600 |
| Feb 3, 2026 | 1,775.00 | 1,795.00 | 1,761.00 | 1,783.00 | 1,765.05 | 1.31% | 11,400 |
| Feb 2, 2026 | 1,821.00 | 1,843.00 | 1,754.00 | 1,760.00 | 1,742.28 | -3.19% | 28,400 |
| Jan 30, 2026 | 1,709.00 | 1,819.00 | 1,687.00 | 1,818.00 | 1,799.70 | 6.38% | 30,700 |
| Jan 29, 2026 | 1,720.00 | 1,720.00 | 1,662.00 | 1,709.00 | 1,691.80 | -0.70% | 27,100 |
| Jan 28, 2026 | 1,689.00 | 1,728.00 | 1,644.00 | 1,721.00 | 1,703.67 | 1.53% | 45,000 |
| Jan 27, 2026 | 1,714.00 | 1,714.00 | 1,669.00 | 1,695.00 | 1,677.94 | -0.76% | 32,200 |
| Jan 26, 2026 | 1,782.00 | 1,782.00 | 1,685.00 | 1,708.00 | 1,690.81 | -5.32% | 78,100 |
| Jan 23, 2026 | 1,790.00 | 1,822.00 | 1,770.00 | 1,804.00 | 1,785.84 | -0.22% | 20,000 |
| Jan 22, 2026 | 1,812.00 | 1,821.00 | 1,789.00 | 1,808.00 | 1,789.80 | 0.78% | 16,300 |
| Jan 21, 2026 | 1,796.00 | 1,810.00 | 1,777.00 | 1,794.00 | 1,775.94 | -1.59% | 16,700 |
| Jan 20, 2026 | 1,928.00 | 1,928.00 | 1,810.00 | 1,823.00 | 1,804.65 | -3.65% | 28,700 |
| Jan 19, 2026 | 1,932.00 | 1,939.00 | 1,852.00 | 1,892.00 | 1,872.95 | -2.07% | 29,100 |
| Jan 16, 2026 | 1,944.00 | 1,987.00 | 1,911.00 | 1,932.00 | 1,912.55 | -0.72% | 40,000 |
| Jan 15, 2026 | 1,877.00 | 1,947.00 | 1,875.00 | 1,946.00 | 1,926.41 | 3.62% | 32,500 |
| Jan 14, 2026 | 1,862.00 | 1,895.00 | 1,862.00 | 1,878.00 | 1,859.09 | 0.48% | 13,000 |
| Jan 13, 2026 | 1,868.00 | 1,880.00 | 1,844.00 | 1,869.00 | 1,850.18 | 1.63% | 27,100 |
| Jan 9, 2026 | 1,794.00 | 1,844.00 | 1,780.00 | 1,839.00 | 1,820.49 | 2.34% | 23,000 |
| Jan 8, 2026 | 1,874.00 | 1,874.00 | 1,797.00 | 1,797.00 | 1,778.91 | -4.11% | 21,000 |
| Jan 7, 2026 | 1,861.00 | 1,891.00 | 1,852.00 | 1,874.00 | 1,855.13 | 0.11% | 25,900 |
| Jan 6, 2026 | 1,868.00 | 1,906.00 | 1,865.00 | 1,872.00 | 1,853.15 | 0.21% | 23,900 |
| Jan 5, 2026 | 1,875.00 | 1,910.00 | 1,866.00 | 1,868.00 | 1,849.19 | 1.80% | 20,000 |
| Dec 30, 2025 | 1,842.00 | 1,900.00 | 1,831.00 | 1,835.00 | 1,816.53 | -1.61% | 27,000 |
| Dec 29, 2025 | 1,866.00 | 1,898.00 | 1,862.00 | 1,865.00 | 1,846.22 | 0.76% | 10,800 |
| Dec 26, 2025 | 1,878.00 | 1,880.00 | 1,811.00 | 1,851.00 | 1,832.37 | -0.75% | 23,500 |
| Dec 25, 2025 | 1,893.00 | 1,910.00 | 1,854.00 | 1,865.00 | 1,846.22 | -1.48% | 24,700 |
| Dec 24, 2025 | 1,931.00 | 1,931.00 | 1,880.00 | 1,893.00 | 1,873.94 | -2.62% | 22,700 |
| Dec 23, 2025 | 1,941.00 | 1,968.00 | 1,925.00 | 1,944.00 | 1,924.43 | 0.15% | 22,600 |
| Dec 22, 2025 | 1,912.00 | 1,950.00 | 1,885.00 | 1,941.00 | 1,921.46 | 2.54% | 27,700 |
| Dec 19, 2025 | 1,803.00 | 1,916.00 | 1,781.00 | 1,893.00 | 1,873.94 | 4.99% | 58,200 |
| Dec 18, 2025 | 1,720.00 | 1,817.00 | 1,712.00 | 1,803.00 | 1,784.85 | 4.83% | 46,100 |
| Dec 17, 2025 | 1,670.00 | 1,730.00 | 1,659.00 | 1,720.00 | 1,702.68 | 4.37% | 68,100 |
| Dec 16, 2025 | 1,664.00 | 1,688.00 | 1,631.00 | 1,648.00 | 1,631.41 | -1.38% | 26,300 |
| Dec 15, 2025 | 1,669.00 | 1,684.00 | 1,643.00 | 1,671.00 | 1,654.18 | -0.24% | 20,400 |
| Dec 12, 2025 | 1,658.00 | 1,685.00 | 1,654.00 | 1,675.00 | 1,658.14 | 0.30% | 21,500 |
| Dec 11, 2025 | 1,710.00 | 1,710.00 | 1,667.00 | 1,670.00 | 1,653.19 | -2.34% | 19,700 |
| Dec 10, 2025 | 1,717.00 | 1,726.00 | 1,698.00 | 1,710.00 | 1,692.79 | -0.41% | 13,300 |
| Dec 9, 2025 | 1,746.00 | 1,754.00 | 1,700.00 | 1,717.00 | 1,699.71 | -1.27% | 22,600 |
| Dec 8, 2025 | 1,668.00 | 1,751.00 | 1,668.00 | 1,739.00 | 1,721.49 | 4.26% | 24,400 |
| Dec 5, 2025 | 1,742.00 | 1,742.00 | 1,665.00 | 1,668.00 | 1,651.21 | -4.90% | 59,100 |
| Dec 4, 2025 | 1,754.00 | 1,790.00 | 1,743.00 | 1,754.00 | 1,736.34 | -0.23% | 35,900 |
| Dec 3, 2025 | 1,798.00 | 1,819.00 | 1,758.00 | 1,758.00 | 1,740.30 | -2.22% | 21,500 |
| Dec 2, 2025 | 1,830.00 | 1,830.00 | 1,787.00 | 1,798.00 | 1,779.90 | -2.65% | 19,900 |
| Dec 1, 2025 | 1,920.00 | 1,920.00 | 1,833.00 | 1,847.00 | 1,828.41 | -1.76% | 34,300 |