Fenwal Controls of Japan, Ltd. (TYO:6870)
Japan
· Delayed Price · Currency is JPY 1,999.00
+1.00 (0.05%)
Apr 28, 2026, 3:30 PM JST
Fenwal Controls of Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,998.00 | 2,009.00 | 1,998.00 | 1,999.00 | 1,999.00 | 0.05% | 2,500 |
| Apr 27, 2026 | 1,994.00 | 1,999.00 | 1,977.00 | 1,998.00 | 1,998.00 | 1.16% | 2,400 |
| Apr 24, 2026 | 1,980.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.50% | 800 |
| Apr 23, 2026 | 1,987.00 | 1,999.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.05% | 700 |
| Apr 22, 2026 | 2,005.00 | 2,005.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.05% | 500 |
| Apr 21, 2026 | 1,987.00 | 1,987.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.05% | 200 |
| Apr 20, 2026 | 2,011.00 | 2,011.00 | 1,970.00 | 1,984.00 | 1,984.00 | -0.05% | 1,900 |
| Apr 17, 2026 | 1,981.00 | 1,985.00 | 1,981.00 | 1,985.00 | 1,985.00 | -0.05% | 400 |
| Apr 16, 2026 | 2,000.00 | 2,013.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.35% | 500 |
| Apr 15, 2026 | 1,995.00 | 1,997.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.45% | 400 |
| Apr 14, 2026 | 1,995.00 | 1,995.00 | 1,984.00 | 1,988.00 | 1,988.00 | 0.20% | 800 |
| Apr 13, 2026 | 1,990.00 | 2,006.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.30% | 600 |
| Apr 10, 2026 | 1,994.00 | 1,994.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.30% | 800 |
| Apr 9, 2026 | 2,015.00 | 2,015.00 | 1,994.00 | 1,996.00 | 1,996.00 | -0.89% | 2,100 |
| Apr 8, 2026 | 2,013.00 | 2,015.00 | 1,991.00 | 2,014.00 | 2,014.00 | 0.80% | 2,900 |
| Apr 7, 2026 | 2,019.00 | 2,019.00 | 1,997.00 | 1,998.00 | 1,998.00 | -1.04% | 2,800 |
| Apr 6, 2026 | 2,030.00 | 2,030.00 | 2,010.00 | 2,019.00 | 2,019.00 | -0.59% | 2,300 |
| Apr 3, 2026 | 2,040.00 | 2,041.00 | 2,013.00 | 2,031.00 | 2,031.00 | -0.88% | 2,700 |
| Apr 2, 2026 | 2,060.00 | 2,060.00 | 2,049.00 | 2,049.00 | 2,049.00 | - | 600 |
| Apr 1, 2026 | 2,049.00 | 2,049.00 | 2,031.00 | 2,049.00 | 2,049.00 | 0.94% | 600 |
| Mar 31, 2026 | 2,040.00 | 2,047.00 | 2,011.00 | 2,030.00 | 2,030.00 | -0.49% | 2,500 |
| Mar 30, 2026 | 2,069.00 | 2,100.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.92% | 5,300 |
| Mar 27, 2026 | 2,000.00 | 2,080.00 | 1,996.00 | 2,080.00 | 2,080.00 | 2.97% | 3,100 |
| Mar 26, 2026 | 2,010.00 | 2,077.00 | 2,010.00 | 2,020.00 | 2,020.00 | 2.49% | 3,300 |
| Mar 25, 2026 | 1,988.00 | 1,988.00 | 1,962.00 | 1,971.00 | 1,971.00 | -0.86% | 4,300 |
| Mar 24, 2026 | 1,993.00 | 1,993.00 | 1,961.00 | 1,988.00 | 1,988.00 | 0.81% | 700 |
| Mar 23, 2026 | 1,961.00 | 1,973.00 | 1,950.00 | 1,972.00 | 1,972.00 | -0.05% | 1,900 |
| Mar 19, 2026 | 1,962.00 | 1,989.00 | 1,962.00 | 1,973.00 | 1,973.00 | -0.15% | 2,100 |
| Mar 18, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,976.00 | 1,976.00 | -0.20% | 2,200 |
| Mar 17, 2026 | 1,980.00 | 1,980.00 | 1,976.00 | 1,980.00 | 1,980.00 | - | 400 |
| Mar 16, 2026 | 2,001.00 | 2,001.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.97% | 500 |
| Mar 12, 2026 | 1,955.00 | 1,995.00 | 1,955.00 | 1,961.00 | 1,961.00 | -0.96% | 300 |
| Mar 11, 2026 | 1,988.00 | 2,001.00 | 1,954.00 | 1,980.00 | 1,980.00 | -0.40% | 1,400 |
| Mar 10, 2026 | 2,038.00 | 2,049.00 | 1,988.00 | 1,988.00 | 1,988.00 | -2.98% | 1,900 |
| Mar 9, 2026 | 1,973.00 | 2,049.00 | 1,913.00 | 2,049.00 | 2,049.00 | 0.44% | 2,900 |
| Mar 6, 2026 | 2,018.00 | 2,040.00 | 2,017.00 | 2,040.00 | 2,040.00 | 0.29% | 1,700 |
| Mar 5, 2026 | 1,960.00 | 2,037.00 | 1,960.00 | 2,034.00 | 2,034.00 | 4.79% | 1,400 |
| Mar 4, 2026 | 1,987.00 | 1,987.00 | 1,941.00 | 1,941.00 | 1,941.00 | -4.71% | 1,500 |
| Mar 3, 2026 | 2,070.00 | 2,070.00 | 2,020.00 | 2,037.00 | 2,037.00 | -1.59% | 3,600 |
| Mar 2, 2026 | 2,048.00 | 2,075.00 | 2,023.00 | 2,070.00 | 2,070.00 | 1.07% | 1,900 |
| Feb 27, 2026 | 2,031.00 | 2,076.00 | 2,031.00 | 2,048.00 | 2,048.00 | 1.84% | 3,600 |
| Feb 26, 2026 | 2,011.00 | 2,012.00 | 1,927.00 | 2,011.00 | 2,011.00 | 0.05% | 4,700 |
| Feb 25, 2026 | 2,001.00 | 2,011.00 | 1,999.00 | 2,010.00 | 2,010.00 | 1.01% | 5,100 |
| Feb 24, 2026 | 1,972.00 | 1,990.00 | 1,971.00 | 1,990.00 | 1,990.00 | 2.05% | 1,800 |
| Feb 20, 2026 | 1,951.00 | 1,974.00 | 1,947.00 | 1,950.00 | 1,950.00 | -1.47% | 3,400 |
| Feb 19, 2026 | 1,950.00 | 1,979.00 | 1,902.00 | 1,979.00 | 1,979.00 | 1.33% | 2,800 |
| Feb 18, 2026 | 1,976.00 | 1,985.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.31% | 1,700 |
| Feb 17, 2026 | 1,937.00 | 1,975.00 | 1,937.00 | 1,959.00 | 1,959.00 | 1.19% | 4,500 |
| Feb 16, 2026 | 1,916.00 | 1,936.00 | 1,916.00 | 1,936.00 | 1,936.00 | 0.47% | 1,200 |
| Feb 13, 2026 | 1,890.00 | 1,928.00 | 1,890.00 | 1,927.00 | 1,927.00 | 1.96% | 2,800 |
| Feb 12, 2026 | 1,948.00 | 1,948.00 | 1,855.00 | 1,890.00 | 1,890.00 | -2.98% | 11,100 |
| Feb 10, 2026 | 1,860.00 | 1,948.00 | 1,860.00 | 1,948.00 | 1,948.00 | 4.79% | 10,200 |
| Feb 9, 2026 | 1,847.00 | 1,859.00 | 1,834.00 | 1,859.00 | 1,859.00 | 1.58% | 3,700 |
| Feb 6, 2026 | 1,839.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.49% | 2,200 |
| Feb 5, 2026 | 1,841.00 | 1,841.00 | 1,839.00 | 1,839.00 | 1,839.00 | -0.11% | 500 |
| Feb 4, 2026 | 1,840.00 | 1,841.00 | 1,840.00 | 1,841.00 | 1,841.00 | 0.05% | 900 |
| Feb 3, 2026 | 1,841.00 | 1,841.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.49% | 200 |
| Feb 2, 2026 | 1,832.00 | 1,836.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.72% | 1,100 |
| Jan 30, 2026 | 1,804.00 | 1,831.00 | 1,804.00 | 1,818.00 | 1,818.00 | 0.06% | 1,800 |
| Jan 29, 2026 | 1,849.00 | 1,849.00 | 1,803.00 | 1,817.00 | 1,817.00 | -0.71% | 4,600 |
| Jan 28, 2026 | 1,845.00 | 1,845.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.81% | 800 |
| Jan 27, 2026 | 1,831.00 | 1,845.00 | 1,831.00 | 1,845.00 | 1,845.00 | 1.04% | 300 |
| Jan 26, 2026 | 1,831.00 | 1,840.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.27% | 3,800 |
| Jan 23, 2026 | 1,829.00 | 1,831.00 | 1,829.00 | 1,831.00 | 1,831.00 | 0.22% | 400 |
| Jan 22, 2026 | 1,830.00 | 1,844.00 | 1,824.00 | 1,827.00 | 1,827.00 | -0.33% | 1,800 |
| Jan 21, 2026 | 1,839.00 | 1,844.00 | 1,826.00 | 1,833.00 | 1,833.00 | -0.60% | 2,500 |
| Jan 20, 2026 | 1,845.00 | 1,846.00 | 1,840.00 | 1,844.00 | 1,844.00 | -0.05% | 800 |
| Jan 19, 2026 | 1,844.00 | 1,858.00 | 1,810.00 | 1,845.00 | 1,845.00 | 0.05% | 3,100 |
| Jan 16, 2026 | 1,832.00 | 1,857.00 | 1,830.00 | 1,844.00 | 1,844.00 | 0.66% | 4,100 |
| Jan 15, 2026 | 1,827.00 | 1,852.00 | 1,827.00 | 1,832.00 | 1,832.00 | 0.44% | 3,500 |
| Jan 14, 2026 | 1,823.00 | 1,825.00 | 1,817.00 | 1,824.00 | 1,824.00 | 0.39% | 500 |
| Jan 13, 2026 | 1,810.00 | 1,817.00 | 1,805.00 | 1,817.00 | 1,817.00 | 0.72% | 2,300 |
| Jan 9, 2026 | 1,805.00 | 1,805.00 | 1,803.00 | 1,804.00 | 1,804.00 | -0.06% | 900 |
| Jan 8, 2026 | 1,800.00 | 1,805.00 | 1,799.00 | 1,805.00 | 1,805.00 | 0.17% | 2,700 |
| Jan 7, 2026 | 1,807.00 | 1,816.00 | 1,800.00 | 1,802.00 | 1,802.00 | -0.28% | 3,900 |
| Jan 6, 2026 | 1,814.00 | 1,829.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.55% | 2,400 |
| Jan 5, 2026 | 1,818.00 | 1,829.00 | 1,813.00 | 1,817.00 | 1,817.00 | 0.61% | 4,100 |
| Dec 30, 2025 | 1,833.00 | 1,833.00 | 1,785.00 | 1,806.00 | 1,806.00 | -1.04% | 3,900 |
| Dec 29, 2025 | 1,826.00 | 1,844.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.46% | 3,900 |
| Dec 26, 2025 | 1,851.00 | 1,864.00 | 1,851.00 | 1,852.00 | 1,815.00 | 0.05% | 3,800 |
| Dec 25, 2025 | 1,857.00 | 1,860.00 | 1,851.00 | 1,851.00 | 1,814.02 | -0.05% | 900 |
| Dec 24, 2025 | 1,859.00 | 1,885.00 | 1,850.00 | 1,852.00 | 1,815.00 | -0.38% | 5,300 |
| Dec 23, 2025 | 1,850.00 | 1,860.00 | 1,850.00 | 1,859.00 | 1,821.86 | 0.27% | 2,600 |
| Dec 22, 2025 | 1,848.00 | 1,854.00 | 1,844.00 | 1,854.00 | 1,816.96 | - | 1,900 |
| Dec 19, 2025 | 1,840.00 | 1,859.00 | 1,840.00 | 1,854.00 | 1,816.96 | 0.76% | 2,300 |
| Dec 18, 2025 | 1,830.00 | 1,840.00 | 1,822.00 | 1,840.00 | 1,803.24 | 0.66% | 1,800 |
| Dec 17, 2025 | 1,868.00 | 1,868.00 | 1,821.00 | 1,828.00 | 1,791.48 | -2.71% | 5,300 |
| Dec 16, 2025 | 1,824.00 | 1,879.00 | 1,820.00 | 1,879.00 | 1,841.46 | 3.13% | 5,600 |
| Dec 15, 2025 | 1,815.00 | 1,822.00 | 1,815.00 | 1,822.00 | 1,785.60 | - | 1,000 |
| Dec 12, 2025 | 1,824.00 | 1,824.00 | 1,815.00 | 1,822.00 | 1,785.60 | 0.16% | 2,100 |
| Dec 11, 2025 | 1,824.00 | 1,824.00 | 1,816.00 | 1,819.00 | 1,782.66 | -0.27% | 2,600 |
| Dec 10, 2025 | 1,822.00 | 1,824.00 | 1,815.00 | 1,824.00 | 1,787.56 | 0.77% | 3,400 |
| Dec 9, 2025 | 1,819.00 | 1,824.00 | 1,808.00 | 1,810.00 | 1,773.84 | -0.11% | 2,100 |
| Dec 8, 2025 | 1,820.00 | 1,820.00 | 1,803.00 | 1,812.00 | 1,775.80 | -0.55% | 4,600 |
| Dec 5, 2025 | 1,824.00 | 1,824.00 | 1,804.00 | 1,822.00 | 1,785.60 | 0.22% | 1,800 |
| Dec 4, 2025 | 1,820.00 | 1,820.00 | 1,803.00 | 1,818.00 | 1,781.68 | 0.11% | 900 |
| Dec 3, 2025 | 1,817.00 | 1,817.00 | 1,801.00 | 1,816.00 | 1,779.72 | 0.67% | 3,100 |
| Dec 2, 2025 | 1,788.00 | 1,805.00 | 1,788.00 | 1,804.00 | 1,767.96 | 0.89% | 2,300 |
| Dec 1, 2025 | 1,798.00 | 1,799.00 | 1,781.00 | 1,788.00 | 1,752.28 | -0.33% | 3,000 |
| Nov 28, 2025 | 1,785.00 | 1,794.00 | 1,780.00 | 1,794.00 | 1,758.16 | 0.56% | 1,700 |