Stock listing
Tokyo:6870 Fenwal Controls of Japan, Ltd. (日本フェンオール) 株価
Follow Fenwal Controls of Japan, Ltd. into a list and get an email when it puts out news.
Share price · TSE:6870
¥1,850.00 JPY -9.00 (-0.5%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥1,850.00 – ¥1,900.00 JPYNov 5, 2026
- Volume
- 4,000 sharesNov 5, 2026
- Market cap
- ¥10.90B JPYAt the close on Nov 5, 2026 · price × 5.89M shares outstanding
- Traded on an average day
- ¥6.78M JPYMedian day 2,500 shares · 1 day with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:6870 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,850.00 | -9.00 | -0.5% | ¥1,860.00 | ¥1,900.00 | ¥1,850.00 | 4,000 | |
| ¥1,859.00 | -47.00 | -2.5% | ¥1,910.00 | ¥1,950.00 | ¥1,840.00 | 9,500 | |
| ¥1,906.00 | -29.00 | -1.5% | ¥1,948.00 | ¥1,948.00 | ¥1,890.00 | 8,600 | |
| ¥1,935.00 | -34.00 | -1.7% | ¥1,969.00 | ¥1,998.00 | ¥1,935.00 | 7,300 | |
| ¥1,969.00 | +7.00 | +0.4% | ¥1,946.00 | ¥1,969.00 | ¥1,945.00 | 1,300 | |
| ¥1,962.00 | +11.00 | +0.6% | ¥1,951.00 | ¥1,980.00 | ¥1,946.00 | 3,400 | |
| ¥1,951.00 | -4.00 | -0.2% | ¥1,965.00 | ¥1,988.00 | ¥1,950.00 | 1,900 | |
| ¥1,955.00 | -45.00 | -2.3% | ¥1,950.00 | ¥1,990.00 | ¥1,924.00 | 7,900 | |
| ¥2,000.00 | -19.00 | -0.9% | ¥2,012.00 | ¥2,041.00 | ¥2,000.00 | 4,300 | |
| ¥2,019.00 | -42.00 | -2.0% | ¥2,066.00 | ¥2,066.00 | ¥2,018.00 | 3,600 | |
| ¥2,061.00 | +1.00 | 0.0% | ¥2,060.00 | ¥2,097.00 | ¥2,060.00 | 3,100 | |
| ¥2,060.00 | -5.00 | -0.2% | ¥2,065.00 | ¥2,071.00 | ¥2,060.00 | 1,200 | |
| ¥2,065.00 | -15.00 | -0.7% | ¥2,081.00 | ¥2,081.00 | ¥2,065.00 | 3,400 | |
| ¥2,080.00 | +4.00 | +0.2% | ¥2,081.00 | ¥2,085.00 | ¥2,080.00 | 900 | |
| ¥2,076.00 | -15.00 | -0.7% | ¥2,081.00 | ¥2,081.00 | ¥2,071.00 | 1,400 | |
| ¥2,091.00 | -18.00 | -0.9% | ¥2,100.00 | ¥2,100.00 | ¥2,091.00 | 800 | |
| ¥2,109.00 | +9.00 | +0.4% | ¥2,081.00 | ¥2,128.00 | ¥2,081.00 | 1,800 | |
| ¥2,100.00 | +19.00 | +0.9% | ¥2,080.00 | ¥2,104.00 | ¥2,080.00 | 1,100 | |
| ¥2,081.00 | -57.00 | -2.7% | ¥2,112.00 | ¥2,114.00 | ¥2,081.00 | 3,100 | |
| ¥2,138.00 | +26.00 | +1.2% | ¥2,115.00 | ¥2,139.00 | ¥2,111.00 | 2,900 | |
| ¥2,112.00 | -4.00 | -0.2% | ¥2,116.00 | ¥2,118.00 | ¥2,112.00 | 2,900 | |
| ¥2,116.00 | -12.00 | -0.6% | ¥2,113.00 | ¥2,130.00 | ¥2,113.00 | 1,500 | |
| ¥2,128.00 | -2.00 | -0.1% | ¥2,102.00 | ¥2,130.00 | ¥2,102.00 | 500 | |
| ¥2,130.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,130.00 | -1.00 | 0.0% | ¥2,133.00 | ¥2,150.00 | ¥2,130.00 | 3,400 | |
| ¥2,131.00 | +8.00 | +0.4% | ¥2,158.00 | ¥2,158.00 | ¥2,127.00 | 300 | |
| ¥2,123.00 | +23.00 | +1.1% | ¥2,150.00 | ¥2,162.00 | ¥2,123.00 | 3,400 | |
| ¥2,100.00 | +8.00 | +0.4% | ¥2,115.00 | ¥2,122.00 | ¥2,100.00 | 1,900 | |
| ¥2,092.00 | +21.00 | +1.0% | ¥2,074.00 | ¥2,130.00 | ¥2,065.00 | 2,600 | |
| ¥2,071.00 | -3.00 | -0.1% | ¥2,065.00 | ¥2,092.00 | ¥2,065.00 | 2,000 | |
| ¥2,074.00 | +3.00 | +0.1% | ¥2,071.00 | ¥2,081.00 | ¥2,061.00 | 2,900 | |
| ¥2,071.00 | +1.00 | 0.0% | ¥2,070.00 | ¥2,080.00 | ¥2,070.00 | 2,400 | |
| ¥2,070.00 | -15.00 | -0.7% | ¥2,080.00 | ¥2,091.00 | ¥2,070.00 | 2,500 | |
| ¥2,085.00 | -21.00 | -1.0% | ¥2,084.00 | ¥2,129.00 | ¥2,084.00 | 600 | |
| ¥2,106.00 | -30.00 | -1.4% | ¥2,121.00 | ¥2,132.00 | ¥2,084.00 | 7,200 | |
| ¥2,136.00 | -44.00 | -2.0% | ¥2,178.00 | ¥2,178.00 | ¥2,136.00 | 3,400 | |
| ¥2,180.00 | -7.00 | -0.3% | ¥2,200.00 | ¥2,200.00 | ¥2,178.00 | 700 | |
| ¥2,187.00 | -13.00 | -0.6% | ¥2,174.00 | ¥2,194.00 | ¥2,173.00 | 1,400 | |
| ¥2,200.00 | +18.00 | +0.8% | ¥2,183.00 | ¥2,227.00 | ¥2,183.00 | 2,000 | |
| ¥2,182.00 | +8.00 | +0.4% | ¥2,180.00 | ¥2,185.00 | ¥2,170.00 | 700 | |
| ¥2,174.00 | -11.00 | -0.5% | ¥2,181.00 | ¥2,199.00 | ¥2,174.00 | 2,200 | |
| ¥2,185.00 | -17.00 | -0.8% | ¥2,193.00 | ¥2,193.00 | ¥2,183.00 | 2,100 | |
| ¥2,202.00 | +2.00 | +0.1% | ¥2,213.00 | ¥2,213.00 | ¥2,195.00 | 1,100 | |
| ¥2,200.00 | +4.00 | +0.2% | ¥2,196.00 | ¥2,212.00 | ¥2,190.00 | 2,500 | |
| ¥2,196.00 | +8.00 | +0.4% | ¥2,226.00 | ¥2,226.00 | ¥2,179.00 | 5,600 | |
| ¥2,188.00 | +6.00 | +0.3% | ¥2,183.00 | ¥2,190.00 | ¥2,183.00 | 1,000 | |
| ¥2,182.00 | +5.00 | +0.2% | ¥2,179.00 | ¥2,200.00 | ¥2,179.00 | 2,200 | |
| ¥2,177.00 | -4.00 | -0.2% | ¥2,180.00 | ¥2,210.00 | ¥2,177.00 | 4,300 | |
| ¥2,181.00 | -17.00 | -0.8% | ¥2,193.00 | ¥2,205.00 | ¥2,175.00 | 2,500 | |
| ¥2,198.00 | +21.00 | +1.0% | ¥2,177.00 | ¥2,198.00 | ¥2,171.00 | 500 | |
| ¥2,177.00 | 0.00 | 0.0% | ¥2,197.00 | ¥2,197.00 | ¥2,171.00 | 1,300 | |
| ¥2,177.00 | -65.00 | -2.9% | ¥2,230.00 | ¥2,277.00 | ¥2,177.00 | 4,800 | |
| ¥2,242.00 | -34.00 | -1.5% | ¥2,280.00 | ¥2,285.00 | ¥2,242.00 | 2,900 | |
| ¥2,276.00 | +28.00 | +1.2% | ¥2,250.00 | ¥2,279.00 | ¥2,233.00 | 5,600 | |
| ¥2,248.00 | +1.00 | 0.0% | ¥2,258.00 | ¥2,258.00 | ¥2,230.00 | 1,400 | |
| ¥2,247.00 | +56.00 | +2.6% | ¥2,191.00 | ¥2,255.00 | ¥2,191.00 | 5,200 | |
| ¥2,191.00 | -14.00 | -0.6% | ¥2,200.00 | ¥2,205.00 | ¥2,185.00 | 2,200 | |
| ¥2,205.00 | -5.00 | -0.2% | ¥2,219.00 | ¥2,242.00 | ¥2,198.00 | 3,200 | |
| ¥2,210.00 | -16.00 | -0.7% | ¥2,226.00 | ¥2,245.00 | ¥2,210.00 | 3,100 | |
| ¥2,226.00 | -38.00 | -1.7% | ¥2,288.00 | ¥2,288.00 | ¥2,222.00 | 6,700 | |
| ¥2,264.00 | +95.00 | +4.4% | ¥2,171.00 | ¥2,281.00 | ¥2,160.00 | 21,900 |
- Ticker
- Tokyo:6870
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 30, 2026
TABLE-Fenwal Controls -Q1 group results
Latest deck · Aug 21, 2026
Q2 2026 Earnings Presentation
Earnings · 23 slides
Latest news
Decks
Q2 2026 Earnings Presentation
Earnings · 23 slides · Aug 21, 2026
Q2 2026 Earnings Presentation
Earnings · 23 slides · Aug 21, 2026
FY2025 Earnings Presentation
Earnings · 34 slides · Feb 25, 2026
Q2 2025 Earnings Presentation
Earnings · 26 slides · Aug 25, 2025
Fenwal Controls of Japan, Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Apr 30, 2026 · oldest 2025
- Decks
- 22 decks · latest Aug 21, 2026
Log in to ask 6ix AI your own questions about Fenwal Controls of Japan, Ltd.