Faber Company Inc. 220A
TSE · Japan · Technology Services
¥930.00+5.00 (+0.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥925.00 | -0.54% | ¥925.00 | ¥925.00 | ¥925.00 | 3.60K |
| 2026-09-30 | ¥930.00 | +0.54% | ¥925.00 | ¥936.00 | ¥925.00 | 900 |
| 2026-09-29 | ¥925.00 | -2.53% | ¥915.00 | ¥940.00 | ¥915.00 | 1.40K |
| 2026-09-28 | ¥949.00 | -1.35% | ¥955.00 | ¥961.00 | ¥948.00 | 3.30K |
| 2026-09-25 | ¥962.00 | +1.16% | ¥962.00 | ¥962.00 | ¥961.00 | 1.20K |
| 2026-09-24 | ¥951.00 | -0.63% | ¥952.00 | ¥955.00 | ¥951.00 | 400 |
| 2026-09-18 | ¥957.00 | -0.10% | ¥959.00 | ¥959.00 | ¥950.00 | 800 |
| 2026-09-17 | ¥958.00 | +0.31% | ¥956.00 | ¥959.00 | ¥956.00 | 1.00K |
| 2026-09-16 | ¥955.00 | -0.42% | ¥955.00 | ¥960.00 | ¥955.00 | 800 |
| 2026-09-15 | ¥959.00 | +0.84% | ¥953.00 | ¥959.00 | ¥953.00 | 400 |
| 2026-09-14 | ¥951.00 | +3.26% | ¥923.00 | ¥953.00 | ¥923.00 | 5.60K |
| 2026-09-11 | ¥921.00 | -1.60% | ¥935.00 | ¥938.00 | ¥921.00 | 4.20K |
| 2026-09-10 | ¥936.00 | -1.16% | ¥947.00 | ¥947.00 | ¥913.00 | 8.70K |
| 2026-09-09 | ¥947.00 | +0.32% | ¥945.00 | ¥948.00 | ¥945.00 | 1.90K |
| 2026-09-08 | ¥944.00 | -0.32% | ¥947.00 | ¥955.00 | ¥944.00 | 1.20K |
| 2026-09-07 | ¥947.00 | -0.73% | ¥954.00 | ¥969.00 | ¥947.00 | 2.90K |
| 2026-09-04 | ¥954.00 | +1.06% | ¥944.00 | ¥954.00 | ¥939.00 | 3.50K |
| 2026-09-03 | ¥944.00 | -0.11% | ¥945.00 | ¥945.00 | ¥938.00 | 1.40K |
| 2026-09-02 | ¥945.00 | -2.07% | ¥957.00 | ¥960.00 | ¥940.00 | 1.60K |
| 2026-09-01 | ¥965.00 | -0.62% | ¥979.00 | ¥979.00 | ¥956.00 | 2.60K |
| 2026-08-31 | ¥971.00 | +1.15% | ¥967.00 | ¥987.00 | ¥967.00 | 5.50K |
| 2026-08-28 | ¥960.00 | +1.48% | ¥950.00 | ¥965.00 | ¥950.00 | 5.00K |
| 2026-08-27 | ¥946.00 | +0.85% | ¥937.00 | ¥946.00 | ¥937.00 | 1.60K |
| 2026-08-26 | ¥938.00 | 0.00% | ¥938.00 | ¥942.00 | ¥938.00 | 900 |
| 2026-08-25 | ¥938.00 | 0.00% | ¥953.00 | ¥953.00 | ¥938.00 | 1.60K |
| 2026-08-24 | ¥938.00 | 0.00% | ¥933.00 | ¥940.00 | ¥933.00 | 800 |
| 2026-08-21 | ¥938.00 | 0.00% | ¥938.00 | ¥938.00 | ¥937.00 | 400 |
| 2026-08-20 | ¥938.00 | +0.11% | ¥932.00 | ¥938.00 | ¥932.00 | 500 |
| 2026-08-19 | ¥937.00 | 0.00% | ¥937.00 | ¥937.00 | ¥936.00 | 700 |
| 2026-08-18 | ¥937.00 | -0.21% | ¥937.00 | ¥944.00 | ¥937.00 | 800 |
| 2026-08-17 | ¥939.00 | -1.78% | ¥948.00 | ¥948.00 | ¥937.00 | 3.80K |
| 2026-08-14 | ¥956.00 | -1.34% | ¥939.00 | ¥962.00 | ¥938.00 | 2.90K |
| 2026-08-13 | ¥969.00 | +1.25% | ¥957.00 | ¥975.00 | ¥957.00 | 3.40K |
| 2026-08-12 | ¥957.00 | +1.48% | ¥939.00 | ¥958.00 | ¥933.00 | 2.20K |
| 2026-08-10 | ¥943.00 | 0.00% | ¥942.00 | ¥943.00 | ¥942.00 | 1.70K |
| 2026-08-07 | ¥943.00 | 0.00% | ¥941.00 | ¥943.00 | ¥941.00 | 500 |
| 2026-08-06 | ¥943.00 | 0.00% | ¥942.00 | ¥944.00 | ¥942.00 | 300 |
| 2026-08-05 | ¥943.00 | +1.07% | ¥932.00 | ¥943.00 | ¥932.00 | 200 |
| 2026-08-04 | ¥933.00 | +0.76% | ¥933.00 | ¥933.00 | ¥933.00 | 300 |
| 2026-08-03 | ¥926.00 | -0.11% | ¥927.00 | ¥942.00 | ¥926.00 | 1.30K |
| 2026-07-31 | ¥927.00 | -0.22% | ¥928.00 | ¥928.00 | ¥927.00 | 400 |
| 2026-07-30 | ¥929.00 | +0.32% | ¥926.00 | ¥929.00 | ¥926.00 | 200 |
| 2026-07-29 | ¥926.00 | -0.11% | ¥926.00 | ¥938.00 | ¥926.00 | 2.50K |
| 2026-07-28 | ¥927.00 | -0.32% | ¥925.00 | ¥927.00 | ¥925.00 | 600 |
| 2026-07-27 | ¥930.00 | 0.00% | ¥930.00 | ¥930.00 | ¥930.00 | 100 |
| 2026-07-24 | ¥930.00 | -0.53% | ¥936.00 | ¥936.00 | ¥925.00 | 1.90K |
| 2026-07-23 | ¥935.00 | +0.97% | ¥926.00 | ¥935.00 | ¥926.00 | 500 |
| 2026-07-22 | ¥926.00 | -0.11% | ¥925.00 | ¥927.00 | ¥925.00 | 1.50K |
| 2026-07-21 | ¥927.00 | -2.42% | ¥940.00 | ¥940.00 | ¥927.00 | 1.10K |
| 2026-07-17 | ¥950.00 | 0.00% | ¥950.00 | ¥950.00 | ¥950.00 | 100 |
| 2026-07-16 | ¥950.00 | -1.04% | ¥950.00 | ¥950.00 | ¥950.00 | 100 |
| 2026-07-15 | ¥960.00 | 0.00% | ¥960.00 | ¥960.00 | ¥960.00 | 0 |
| 2026-07-14 | ¥960.00 | 0.00% | ¥960.00 | ¥960.00 | ¥960.00 | 0 |
| 2026-07-13 | ¥960.00 | +1.91% | ¥930.00 | ¥960.00 | ¥925.00 | 600 |
| 2026-07-10 | ¥942.00 | 0.00% | ¥942.00 | ¥942.00 | ¥942.00 | 0 |
| 2026-07-09 | ¥942.00 | 0.00% | ¥942.00 | ¥942.00 | ¥942.00 | 0 |
| 2026-07-08 | ¥942.00 | 0.00% | ¥942.00 | ¥942.00 | ¥942.00 | 0 |
| 2026-07-07 | ¥942.00 | -1.36% | ¥950.00 | ¥950.00 | ¥942.00 | 300 |
| 2026-07-06 | ¥955.00 | +3.24% | ¥937.00 | ¥955.00 | ¥924.00 | 5.20K |
| 2026-07-03 | ¥925.00 | -1.07% | ¥925.00 | ¥925.00 | ¥925.00 | 100 |
| 2026-07-02 | ¥935.00 | +1.19% | ¥918.00 | ¥935.00 | ¥918.00 | 600 |
| 2026-07-01 | ¥924.00 | -1.39% | ¥949.00 | ¥949.00 | ¥924.00 | 600 |
| 2026-06-30 | ¥937.00 | +2.07% | ¥933.00 | ¥937.00 | ¥933.00 | 400 |
| 2026-06-29 | ¥918.00 | 0.00% | ¥918.00 | ¥918.00 | ¥918.00 | 100 |
| 2026-06-26 | ¥918.00 | -0.54% | ¥916.00 | ¥918.00 | ¥916.00 | 300 |
| 2026-06-25 | ¥923.00 | -0.75% | ¥923.00 | ¥923.00 | ¥920.00 | 1.00K |
| 2026-06-24 | ¥930.00 | +0.76% | ¥966.00 | ¥966.00 | ¥925.00 | 2.20K |
| 2026-06-23 | ¥923.00 | +0.44% | ¥923.00 | ¥923.00 | ¥923.00 | 2.00K |
| 2026-06-22 | ¥919.00 | -0.65% | ¥919.00 | ¥919.00 | ¥919.00 | 200 |
| 2026-06-19 | ¥925.00 | -1.07% | ¥925.00 | ¥925.00 | ¥925.00 | 200 |
| 2026-06-18 | ¥935.00 | -1.58% | ¥950.00 | ¥950.00 | ¥935.00 | 1.50K |
| 2026-06-17 | ¥950.00 | 0.00% | ¥960.00 | ¥960.00 | ¥950.00 | 900 |
| 2026-06-16 | ¥950.00 | +2.93% | ¥913.00 | ¥950.00 | ¥913.00 | 2.60K |
| 2026-06-15 | ¥923.00 | +1.21% | ¥920.00 | ¥940.00 | ¥920.00 | 5.60K |
| 2026-06-12 | ¥912.00 | -1.41% | ¥912.00 | ¥913.00 | ¥912.00 | 1.70K |
| 2026-06-11 | ¥925.00 | 0.00% | ¥925.00 | ¥941.00 | ¥925.00 | 1.40K |
| 2026-06-10 | ¥925.00 | +1.43% | ¥912.00 | ¥926.00 | ¥912.00 | 900 |
| 2026-06-09 | ¥912.00 | +0.22% | ¥925.00 | ¥925.00 | ¥912.00 | 900 |
| 2026-06-08 | ¥910.00 | -2.67% | ¥926.00 | ¥926.00 | ¥910.00 | 1.50K |
| 2026-06-05 | ¥935.00 | +1.96% | ¥911.00 | ¥935.00 | ¥911.00 | 4.10K |
| 2026-06-04 | ¥917.00 | -3.07% | ¥932.00 | ¥932.00 | ¥908.00 | 2.90K |
| 2026-06-03 | ¥946.00 | -0.84% | ¥949.00 | ¥959.00 | ¥940.00 | 2.90K |
| 2026-06-02 | ¥954.00 | +0.21% | ¥959.00 | ¥959.00 | ¥953.00 | 1.20K |
| 2026-06-01 | ¥952.00 | 0.00% | ¥952.00 | ¥952.00 | ¥950.00 | 1.80K |
| 2026-05-29 | ¥952.00 | +0.53% | ¥947.00 | ¥952.00 | ¥944.00 | 4.30K |
| 2026-05-28 | ¥947.00 | -2.67% | ¥965.00 | ¥965.00 | ¥947.00 | 3.80K |
| 2026-05-27 | ¥973.00 | -1.52% | ¥973.00 | ¥973.00 | ¥973.00 | 2.00K |
| 2026-05-26 | ¥988.00 | -0.20% | ¥990.00 | ¥995.00 | ¥988.00 | 3.70K |
| 2026-05-25 | ¥990.00 | +0.10% | ¥989.00 | ¥994.00 | ¥988.00 | 3.90K |
| 2026-05-22 | ¥989.00 | +0.61% | ¥988.00 | ¥1,012.00 | ¥988.00 | 2.10K |