FaithNetwork Co.,Ltd 3489
TSE · Japan · Finance
¥764.00-2.00 (-0.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥766.00 | +0.66% | ¥762.00 | ¥766.00 | ¥757.00 | 116.70K |
| 2026-09-29 | ¥761.00 | -0.91% | ¥764.00 | ¥769.00 | ¥759.00 | 63.90K |
| 2026-09-28 | ¥768.00 | -1.29% | ¥778.00 | ¥782.00 | ¥768.00 | 49.90K |
| 2026-09-25 | ¥778.00 | -0.51% | ¥786.00 | ¥789.00 | ¥778.00 | 38.20K |
| 2026-09-24 | ¥782.00 | -0.76% | ¥788.00 | ¥790.00 | ¥782.00 | 70.90K |
| 2026-09-18 | ¥788.00 | -0.63% | ¥797.00 | ¥797.00 | ¥786.00 | 29.80K |
| 2026-09-17 | ¥793.00 | +0.89% | ¥791.00 | ¥800.00 | ¥791.00 | 13.20K |
| 2026-09-16 | ¥786.00 | +0.13% | ¥792.00 | ¥792.00 | ¥784.00 | 14.60K |
| 2026-09-15 | ¥785.00 | 0.00% | ¥778.00 | ¥790.00 | ¥778.00 | 24.20K |
| 2026-09-14 | ¥785.00 | +2.08% | ¥772.00 | ¥788.00 | ¥771.00 | 32.90K |
| 2026-09-11 | ¥769.00 | -1.79% | ¥775.00 | ¥781.00 | ¥769.00 | 70.40K |
| 2026-09-10 | ¥783.00 | -1.26% | ¥789.00 | ¥789.00 | ¥779.00 | 62.60K |
| 2026-09-09 | ¥793.00 | -0.50% | ¥796.00 | ¥800.00 | ¥785.00 | 42.70K |
| 2026-09-08 | ¥797.00 | -2.57% | ¥818.00 | ¥818.00 | ¥797.00 | 65.60K |
| 2026-09-07 | ¥818.00 | -1.92% | ¥831.00 | ¥837.00 | ¥818.00 | 46.70K |
| 2026-09-04 | ¥834.00 | +0.36% | ¥835.00 | ¥839.00 | ¥827.00 | 36.30K |
| 2026-09-03 | ¥831.00 | -0.60% | ¥840.00 | ¥844.00 | ¥831.00 | 73.50K |
| 2026-09-02 | ¥836.00 | -2.45% | ¥853.00 | ¥855.00 | ¥836.00 | 104.40K |
| 2026-09-01 | ¥857.00 | -0.81% | ¥862.00 | ¥865.00 | ¥855.00 | 38.80K |
| 2026-08-31 | ¥864.00 | -0.92% | ¥865.00 | ¥868.00 | ¥861.00 | 29.90K |
| 2026-08-28 | ¥872.00 | -0.68% | ¥878.00 | ¥880.00 | ¥869.00 | 22.70K |
| 2026-08-27 | ¥878.00 | +1.62% | ¥862.00 | ¥882.00 | ¥862.00 | 75.20K |
| 2026-08-26 | ¥864.00 | +0.47% | ¥865.00 | ¥872.00 | ¥862.00 | 42.40K |
| 2026-08-25 | ¥860.00 | -0.35% | ¥864.00 | ¥865.00 | ¥852.00 | 39.80K |
| 2026-08-24 | ¥863.00 | -0.92% | ¥868.00 | ¥871.00 | ¥860.00 | 59.80K |
| 2026-08-21 | ¥871.00 | -0.23% | ¥878.00 | ¥878.00 | ¥866.00 | 52.00K |
| 2026-08-20 | ¥873.00 | +1.51% | ¥860.00 | ¥876.00 | ¥860.00 | 65.50K |
| 2026-08-19 | ¥860.00 | -0.35% | ¥861.00 | ¥861.00 | ¥844.00 | 96.20K |
| 2026-08-18 | ¥863.00 | +1.17% | ¥851.00 | ¥863.00 | ¥844.00 | 104.90K |
| 2026-08-17 | ¥853.00 | +4.02% | ¥880.00 | ¥885.00 | ¥847.00 | 232.70K |
| 2026-08-14 | ¥820.00 | +2.12% | ¥811.00 | ¥821.00 | ¥801.00 | 137.70K |
| 2026-08-13 | ¥803.00 | +2.03% | ¥793.00 | ¥810.00 | ¥792.00 | 63.60K |
| 2026-08-12 | ¥787.00 | +0.13% | ¥783.00 | ¥795.00 | ¥779.00 | 37.30K |
| 2026-08-10 | ¥786.00 | +0.77% | ¥781.00 | ¥789.00 | ¥775.00 | 99.70K |
| 2026-08-07 | ¥780.00 | -1.52% | ¥792.00 | ¥797.00 | ¥777.00 | 64.50K |
| 2026-08-06 | ¥792.00 | +1.41% | ¥781.00 | ¥793.00 | ¥781.00 | 63.20K |
| 2026-08-05 | ¥781.00 | +1.03% | ¥786.00 | ¥788.00 | ¥779.00 | 36.20K |
| 2026-08-04 | ¥773.00 | +1.18% | ¥764.00 | ¥784.00 | ¥764.00 | 84.60K |
| 2026-08-03 | ¥764.00 | -2.68% | ¥782.00 | ¥782.00 | ¥763.00 | 88.20K |
| 2026-07-31 | ¥785.00 | -0.25% | ¥789.00 | ¥794.00 | ¥781.00 | 49.60K |
| 2026-07-30 | ¥787.00 | -0.63% | ¥790.00 | ¥792.00 | ¥785.00 | 46.10K |
| 2026-07-29 | ¥792.00 | -0.63% | ¥796.00 | ¥798.00 | ¥790.00 | 107.20K |
| 2026-07-28 | ¥797.00 | -0.50% | ¥802.00 | ¥807.00 | ¥794.00 | 35.70K |
| 2026-07-27 | ¥801.00 | +1.14% | ¥791.00 | ¥804.00 | ¥791.00 | 30.50K |
| 2026-07-24 | ¥792.00 | -1.00% | ¥801.00 | ¥801.00 | ¥792.00 | 41.50K |
| 2026-07-23 | ¥800.00 | -0.50% | ¥808.00 | ¥808.00 | ¥799.00 | 34.10K |
| 2026-07-22 | ¥804.00 | -0.25% | ¥808.00 | ¥816.00 | ¥804.00 | 42.30K |
| 2026-07-21 | ¥806.00 | +1.13% | ¥793.00 | ¥810.00 | ¥792.00 | 83.10K |
| 2026-07-17 | ¥797.00 | -1.73% | ¥808.00 | ¥816.00 | ¥795.00 | 69.20K |
| 2026-07-16 | ¥811.00 | -0.86% | ¥818.00 | ¥827.00 | ¥811.00 | 47.30K |
| 2026-07-15 | ¥818.00 | +1.36% | ¥812.00 | ¥819.00 | ¥810.00 | 37.80K |
| 2026-07-14 | ¥807.00 | +2.15% | ¥796.00 | ¥813.00 | ¥793.00 | 74.30K |
| 2026-07-13 | ¥790.00 | -0.75% | ¥805.00 | ¥808.00 | ¥787.00 | 69.40K |
| 2026-07-10 | ¥796.00 | +1.92% | ¥784.00 | ¥801.00 | ¥784.00 | 53.50K |
| 2026-07-09 | ¥781.00 | -0.64% | ¥786.00 | ¥786.00 | ¥781.00 | 27.30K |
| 2026-07-08 | ¥786.00 | +0.26% | ¥784.00 | ¥792.00 | ¥777.00 | 115.80K |
| 2026-07-07 | ¥784.00 | +0.26% | ¥786.00 | ¥795.00 | ¥784.00 | 44.60K |
| 2026-07-06 | ¥782.00 | +1.82% | ¥777.00 | ¥784.00 | ¥773.00 | 72.70K |
| 2026-07-03 | ¥768.00 | +0.13% | ¥771.00 | ¥777.00 | ¥764.00 | 54.10K |
| 2026-07-02 | ¥767.00 | +1.99% | ¥761.00 | ¥770.00 | ¥758.00 | 76.40K |
| 2026-07-01 | ¥752.00 | -0.13% | ¥754.00 | ¥759.00 | ¥742.00 | 79.50K |
| 2026-06-30 | ¥753.00 | 0.00% | ¥755.00 | ¥757.00 | ¥750.00 | 51.90K |
| 2026-06-29 | ¥753.00 | +1.62% | ¥749.00 | ¥762.00 | ¥749.00 | 53.30K |
| 2026-06-26 | ¥741.00 | 0.00% | ¥738.00 | ¥749.00 | ¥735.00 | 56.80K |
| 2026-06-25 | ¥741.00 | +1.93% | ¥731.00 | ¥746.00 | ¥730.00 | 52.50K |
| 2026-06-24 | ¥727.00 | -0.95% | ¥731.00 | ¥741.00 | ¥725.00 | 67.40K |
| 2026-06-23 | ¥734.00 | -0.94% | ¥745.00 | ¥745.00 | ¥731.00 | 72.30K |
| 2026-06-22 | ¥741.00 | +1.37% | ¥735.00 | ¥746.00 | ¥731.00 | 92.30K |
| 2026-06-19 | ¥731.00 | +0.27% | ¥729.00 | ¥735.00 | ¥721.00 | 66.10K |
| 2026-06-18 | ¥729.00 | +2.10% | ¥721.00 | ¥729.00 | ¥717.00 | 73.70K |
| 2026-06-17 | ¥714.00 | +2.29% | ¥702.00 | ¥725.00 | ¥697.00 | 132.20K |
| 2026-06-16 | ¥698.00 | -0.99% | ¥705.00 | ¥705.00 | ¥695.00 | 51.90K |
| 2026-06-15 | ¥705.00 | +1.15% | ¥703.00 | ¥710.00 | ¥698.00 | 72.70K |
| 2026-06-12 | ¥697.00 | +0.58% | ¥699.00 | ¥707.00 | ¥695.00 | 92.10K |
| 2026-06-11 | ¥693.00 | -0.57% | ¥694.00 | ¥694.00 | ¥682.00 | 71.70K |
| 2026-06-10 | ¥697.00 | +0.72% | ¥690.00 | ¥699.00 | ¥690.00 | 46.90K |
| 2026-06-09 | ¥692.00 | +1.02% | ¥693.00 | ¥705.00 | ¥688.00 | 71.00K |
| 2026-06-08 | ¥685.00 | -1.44% | ¥685.00 | ¥692.00 | ¥679.00 | 81.00K |
| 2026-06-05 | ¥695.00 | +1.91% | ¥680.00 | ¥703.00 | ¥680.00 | 47.50K |
| 2026-06-04 | ¥682.00 | -1.59% | ¥693.00 | ¥693.00 | ¥679.00 | 74.80K |
| 2026-06-03 | ¥693.00 | +0.43% | ¥690.00 | ¥693.00 | ¥681.00 | 120.60K |
| 2026-06-02 | ¥690.00 | -1.85% | ¥702.00 | ¥706.00 | ¥686.00 | 148.20K |
| 2026-06-01 | ¥703.00 | -3.43% | ¥726.00 | ¥726.00 | ¥702.00 | 109.10K |
| 2026-05-29 | ¥728.00 | +0.55% | ¥724.00 | ¥737.00 | ¥717.00 | 79.60K |
| 2026-05-28 | ¥724.00 | +0.28% | ¥722.00 | ¥730.00 | ¥716.00 | 47.50K |
| 2026-05-27 | ¥722.00 | -0.41% | ¥730.00 | ¥730.00 | ¥717.00 | 34.80K |
| 2026-05-26 | ¥725.00 | +0.83% | ¥720.00 | ¥733.00 | ¥718.00 | 67.50K |
| 2026-05-25 | ¥719.00 | -1.24% | ¥732.00 | ¥735.00 | ¥713.00 | 60.60K |
| 2026-05-22 | ¥728.00 | -0.41% | ¥735.00 | ¥735.00 | ¥719.00 | 79.30K |
| 2026-05-21 | ¥731.00 | -0.14% | ¥732.00 | ¥740.00 | ¥729.00 | 44.00K |