Fabrica Holdings Co.Ltd. 4193
TSE · Japan · Technology Services
¥2,111.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,111.00 | 0.00% | ¥2,111.00 | ¥2,144.00 | ¥2,111.00 | 2.90K |
| 2026-10-01 | ¥2,111.00 | 0.00% | ¥2,112.00 | ¥2,120.00 | ¥2,111.00 | 6.00K |
| 2026-09-30 | ¥2,111.00 | 0.00% | ¥2,114.00 | ¥2,122.00 | ¥2,111.00 | 4.20K |
| 2026-09-29 | ¥2,111.00 | -6.51% | ¥2,111.00 | ¥2,128.00 | ¥2,111.00 | 24.30K |
| 2026-09-28 | ¥2,258.00 | +3.11% | ¥2,231.00 | ¥2,258.00 | ¥2,218.00 | 27.30K |
| 2026-09-25 | ¥2,190.00 | +0.46% | ¥2,196.00 | ¥2,196.00 | ¥2,170.00 | 11.60K |
| 2026-09-24 | ¥2,180.00 | +0.93% | ¥2,180.00 | ¥2,186.00 | ¥2,175.00 | 10.80K |
| 2026-09-18 | ¥2,160.00 | +0.05% | ¥2,166.00 | ¥2,169.00 | ¥2,155.00 | 3.00K |
| 2026-09-17 | ¥2,159.00 | +0.14% | ¥2,156.00 | ¥2,159.00 | ¥2,155.00 | 1.50K |
| 2026-09-16 | ¥2,156.00 | -0.23% | ¥2,162.00 | ¥2,162.00 | ¥2,151.00 | 2.20K |
| 2026-09-15 | ¥2,161.00 | +0.19% | ¥2,169.00 | ¥2,169.00 | ¥2,152.00 | 3.00K |
| 2026-09-14 | ¥2,157.00 | +0.51% | ¥2,146.00 | ¥2,157.00 | ¥2,146.00 | 2.20K |
| 2026-09-11 | ¥2,146.00 | -0.42% | ¥2,155.00 | ¥2,160.00 | ¥2,145.00 | 3.60K |
| 2026-09-10 | ¥2,155.00 | -0.37% | ¥2,163.00 | ¥2,169.00 | ¥2,155.00 | 3.70K |
| 2026-09-09 | ¥2,163.00 | -0.41% | ¥2,172.00 | ¥2,172.00 | ¥2,160.00 | 3.40K |
| 2026-09-08 | ¥2,172.00 | +0.09% | ¥2,178.00 | ¥2,178.00 | ¥2,160.00 | 2.20K |
| 2026-09-07 | ¥2,170.00 | +0.23% | ¥2,165.00 | ¥2,176.00 | ¥2,160.00 | 4.20K |
| 2026-09-04 | ¥2,165.00 | +0.19% | ¥2,168.00 | ¥2,168.00 | ¥2,158.00 | 2.00K |
| 2026-09-03 | ¥2,161.00 | +0.19% | ¥2,180.00 | ¥2,180.00 | ¥2,160.00 | 1.70K |
| 2026-09-02 | ¥2,157.00 | -0.92% | ¥2,172.00 | ¥2,173.00 | ¥2,140.00 | 5.60K |
| 2026-09-01 | ¥2,177.00 | -0.05% | ¥2,178.00 | ¥2,184.00 | ¥2,177.00 | 4.00K |
| 2026-08-31 | ¥2,178.00 | +0.55% | ¥2,173.00 | ¥2,189.00 | ¥2,173.00 | 7.40K |
| 2026-08-28 | ¥2,166.00 | +0.37% | ¥2,162.00 | ¥2,174.00 | ¥2,150.00 | 5.90K |
| 2026-08-27 | ¥2,158.00 | +1.55% | ¥2,125.00 | ¥2,160.00 | ¥2,125.00 | 6.70K |
| 2026-08-26 | ¥2,125.00 | +0.24% | ¥2,121.00 | ¥2,140.00 | ¥2,112.00 | 7.40K |
| 2026-08-25 | ¥2,120.00 | -1.44% | ¥2,152.00 | ¥2,155.00 | ¥2,120.00 | 10.20K |
| 2026-08-24 | ¥2,151.00 | -0.60% | ¥2,165.00 | ¥2,176.00 | ¥2,150.00 | 10.90K |
| 2026-08-21 | ¥2,164.00 | -0.05% | ¥2,165.00 | ¥2,179.00 | ¥2,164.00 | 4.70K |
| 2026-08-20 | ¥2,165.00 | +0.23% | ¥2,178.00 | ¥2,178.00 | ¥2,163.00 | 4.10K |
| 2026-08-19 | ¥2,160.00 | -0.51% | ¥2,176.00 | ¥2,180.00 | ¥2,150.00 | 9.70K |
| 2026-08-18 | ¥2,171.00 | -0.87% | ¥2,200.00 | ¥2,200.00 | ¥2,166.00 | 9.40K |
| 2026-08-17 | ¥2,190.00 | +2.05% | ¥2,170.00 | ¥2,190.00 | ¥2,158.00 | 23.20K |
| 2026-08-14 | ¥2,146.00 | +2.43% | ¥2,110.00 | ¥2,150.00 | ¥2,100.00 | 61.00K |
| 2026-08-13 | ¥2,095.00 | -13.07% | ¥2,400.00 | ¥2,450.00 | ¥2,083.00 | 129.10K |
| 2026-08-12 | ¥2,410.00 | +0.88% | ¥2,430.00 | ¥2,431.00 | ¥2,383.00 | 6.70K |
| 2026-08-10 | ¥2,389.00 | +0.46% | ¥2,423.00 | ¥2,428.00 | ¥2,388.00 | 3.00K |
| 2026-08-07 | ¥2,378.00 | +0.38% | ¥2,378.00 | ¥2,380.00 | ¥2,369.00 | 1.70K |
| 2026-08-06 | ¥2,369.00 | -0.04% | ¥2,370.00 | ¥2,370.00 | ¥2,369.00 | 500 |
| 2026-08-05 | ¥2,370.00 | 0.00% | ¥2,381.00 | ¥2,381.00 | ¥2,370.00 | 1.20K |
| 2026-08-04 | ¥2,370.00 | +0.55% | ¥2,365.00 | ¥2,375.00 | ¥2,365.00 | 2.00K |
| 2026-08-03 | ¥2,357.00 | -0.21% | ¥2,363.00 | ¥2,365.00 | ¥2,343.00 | 2.30K |
| 2026-07-31 | ¥2,362.00 | +0.90% | ¥2,341.00 | ¥2,365.00 | ¥2,341.00 | 1.70K |
| 2026-07-30 | ¥2,341.00 | -0.64% | ¥2,360.00 | ¥2,360.00 | ¥2,341.00 | 900 |
| 2026-07-29 | ¥2,356.00 | +0.47% | ¥2,350.00 | ¥2,356.00 | ¥2,332.00 | 2.60K |
| 2026-07-28 | ¥2,345.00 | 0.00% | ¥2,345.00 | ¥2,350.00 | ¥2,344.00 | 2.30K |
| 2026-07-27 | ¥2,345.00 | +0.77% | ¥2,370.00 | ¥2,370.00 | ¥2,323.00 | 4.40K |
| 2026-07-24 | ¥2,327.00 | +1.44% | ¥2,330.00 | ¥2,330.00 | ¥2,303.00 | 2.40K |
| 2026-07-23 | ¥2,294.00 | +0.31% | ¥2,291.00 | ¥2,298.00 | ¥2,291.00 | 1.50K |
| 2026-07-22 | ¥2,287.00 | -1.72% | ¥2,309.00 | ¥2,309.00 | ¥2,287.00 | 2.60K |
| 2026-07-21 | ¥2,327.00 | +1.22% | ¥2,300.00 | ¥2,331.00 | ¥2,300.00 | 2.80K |
| 2026-07-17 | ¥2,299.00 | -1.88% | ¥2,316.00 | ¥2,346.00 | ¥2,299.00 | 3.00K |
| 2026-07-16 | ¥2,343.00 | -0.30% | ¥2,362.00 | ¥2,362.00 | ¥2,326.00 | 2.70K |
| 2026-07-15 | ¥2,350.00 | -0.80% | ¥2,369.00 | ¥2,369.00 | ¥2,348.00 | 2.80K |
| 2026-07-14 | ¥2,369.00 | +1.37% | ¥2,334.00 | ¥2,402.00 | ¥2,333.00 | 4.10K |
| 2026-07-13 | ¥2,337.00 | +0.65% | ¥2,335.00 | ¥2,338.00 | ¥2,329.00 | 2.50K |
| 2026-07-10 | ¥2,322.00 | +0.48% | ¥2,305.00 | ¥2,322.00 | ¥2,304.00 | 1.40K |
| 2026-07-09 | ¥2,311.00 | +0.48% | ¥2,345.00 | ¥2,345.00 | ¥2,304.00 | 1.80K |
| 2026-07-08 | ¥2,300.00 | -0.09% | ¥2,300.00 | ¥2,321.00 | ¥2,290.00 | 1.40K |
| 2026-07-07 | ¥2,302.00 | -0.86% | ¥2,350.00 | ¥2,350.00 | ¥2,280.00 | 4.10K |
| 2026-07-06 | ¥2,322.00 | +0.26% | ¥2,331.00 | ¥2,332.00 | ¥2,295.00 | 5.00K |
| 2026-07-03 | ¥2,316.00 | +0.70% | ¥2,303.00 | ¥2,316.00 | ¥2,281.00 | 1.90K |
| 2026-07-02 | ¥2,300.00 | +0.09% | ¥2,299.00 | ¥2,300.00 | ¥2,286.00 | 5.00K |
| 2026-07-01 | ¥2,298.00 | +0.35% | ¥2,298.00 | ¥2,299.00 | ¥2,292.00 | 1.90K |
| 2026-06-30 | ¥2,290.00 | +0.88% | ¥2,277.00 | ¥2,290.00 | ¥2,277.00 | 1.20K |
| 2026-06-29 | ¥2,270.00 | -0.31% | ¥2,279.00 | ¥2,299.00 | ¥2,261.00 | 4.30K |
| 2026-06-26 | ¥2,277.00 | -0.04% | ¥2,267.00 | ¥2,279.00 | ¥2,257.00 | 1.60K |
| 2026-06-25 | ¥2,278.00 | +1.79% | ¥2,283.00 | ¥2,283.00 | ¥2,244.00 | 2.20K |
| 2026-06-24 | ¥2,238.00 | 0.00% | ¥2,267.00 | ¥2,267.00 | ¥2,228.00 | 1.50K |
| 2026-06-23 | ¥2,238.00 | +0.49% | ¥2,220.00 | ¥2,238.00 | ¥2,220.00 | 1.40K |
| 2026-06-22 | ¥2,227.00 | +0.54% | ¥2,220.00 | ¥2,248.00 | ¥2,220.00 | 1.20K |
| 2026-06-19 | ¥2,215.00 | -1.03% | ¥2,219.00 | ¥2,221.00 | ¥2,215.00 | 1.40K |
| 2026-06-18 | ¥2,238.00 | +1.04% | ¥2,221.00 | ¥2,238.00 | ¥2,201.00 | 1.70K |
| 2026-06-17 | ¥2,215.00 | +0.05% | ¥2,220.00 | ¥2,220.00 | ¥2,180.00 | 4.40K |
| 2026-06-16 | ¥2,214.00 | +0.87% | ¥2,208.00 | ¥2,222.00 | ¥2,201.00 | 900 |
| 2026-06-15 | ¥2,195.00 | -0.32% | ¥2,202.00 | ¥2,205.00 | ¥2,195.00 | 3.30K |
| 2026-06-12 | ¥2,202.00 | +0.09% | ¥2,200.00 | ¥2,244.00 | ¥2,200.00 | 1.60K |
| 2026-06-11 | ¥2,200.00 | -1.48% | ¥2,222.00 | ¥2,222.00 | ¥2,200.00 | 1.20K |
| 2026-06-10 | ¥2,233.00 | -1.19% | ¥2,251.00 | ¥2,275.00 | ¥2,222.00 | 2.00K |
| 2026-06-09 | ¥2,260.00 | -0.48% | ¥2,254.00 | ¥2,275.00 | ¥2,252.00 | 1.80K |
| 2026-06-08 | ¥2,271.00 | -0.04% | ¥2,252.00 | ¥2,277.00 | ¥2,251.00 | 2.10K |
| 2026-06-05 | ¥2,272.00 | +1.29% | ¥2,243.00 | ¥2,272.00 | ¥2,243.00 | 2.70K |
| 2026-06-04 | ¥2,243.00 | +0.58% | ¥2,212.00 | ¥2,243.00 | ¥2,212.00 | 1.60K |
| 2026-06-03 | ¥2,230.00 | 0.00% | ¥2,230.00 | ¥2,259.00 | ¥2,223.00 | 4.30K |
| 2026-06-02 | ¥2,230.00 | +0.59% | ¥2,217.00 | ¥2,237.00 | ¥2,217.00 | 1.90K |
| 2026-06-01 | ¥2,217.00 | 0.00% | ¥2,238.00 | ¥2,238.00 | ¥2,217.00 | 1.20K |
| 2026-05-29 | ¥2,217.00 | -0.94% | ¥2,221.00 | ¥2,245.00 | ¥2,217.00 | 2.80K |
| 2026-05-28 | ¥2,238.00 | +0.81% | ¥2,220.00 | ¥2,238.00 | ¥2,203.00 | 1.70K |
| 2026-05-27 | ¥2,220.00 | -1.07% | ¥2,245.00 | ¥2,245.00 | ¥2,181.00 | 2.50K |
| 2026-05-26 | ¥2,244.00 | +1.72% | ¥2,195.00 | ¥2,248.00 | ¥2,190.00 | 1.60K |
| 2026-05-25 | ¥2,206.00 | -0.68% | ¥2,240.00 | ¥2,241.00 | ¥2,187.00 | 3.20K |