Fibergate, Inc. 9450
TSE · Japan · Communications
¥770.000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥770.00 | 0.00% | ¥770.00 | ¥770.00 | ¥760.00 | 41.30K |
| 2026-09-29 | ¥770.00 | -2.28% | ¥781.00 | ¥781.00 | ¥767.00 | 29.50K |
| 2026-09-28 | ¥788.00 | -0.38% | ¥797.00 | ¥797.00 | ¥780.00 | 42.10K |
| 2026-09-25 | ¥791.00 | +0.51% | ¥789.00 | ¥794.00 | ¥783.00 | 34.70K |
| 2026-09-24 | ¥787.00 | +0.64% | ¥797.00 | ¥797.00 | ¥782.00 | 48.30K |
| 2026-09-18 | ¥782.00 | +0.90% | ¥786.00 | ¥793.00 | ¥777.00 | 40.50K |
| 2026-09-17 | ¥775.00 | +0.65% | ¥770.00 | ¥776.00 | ¥767.00 | 30.60K |
| 2026-09-16 | ¥770.00 | -1.16% | ¥779.00 | ¥780.00 | ¥769.00 | 16.30K |
| 2026-09-15 | ¥779.00 | +2.23% | ¥767.00 | ¥779.00 | ¥762.00 | 40.20K |
| 2026-09-14 | ¥762.00 | -1.04% | ¥763.00 | ¥771.00 | ¥754.00 | 43.10K |
| 2026-09-11 | ¥770.00 | 0.00% | ¥765.00 | ¥770.00 | ¥760.00 | 51.10K |
| 2026-09-10 | ¥770.00 | -1.03% | ¥772.00 | ¥780.00 | ¥767.00 | 32.20K |
| 2026-09-09 | ¥778.00 | 0.00% | ¥775.00 | ¥785.00 | ¥773.00 | 26.70K |
| 2026-09-08 | ¥778.00 | +0.78% | ¥772.00 | ¥782.00 | ¥772.00 | 15.70K |
| 2026-09-07 | ¥772.00 | +0.13% | ¥767.00 | ¥776.00 | ¥767.00 | 33.30K |
| 2026-09-04 | ¥771.00 | -1.78% | ¥782.00 | ¥792.00 | ¥771.00 | 46.10K |
| 2026-09-03 | ¥785.00 | +1.55% | ¥773.00 | ¥785.00 | ¥773.00 | 22.60K |
| 2026-09-02 | ¥773.00 | -2.15% | ¥778.00 | ¥781.00 | ¥771.00 | 24.90K |
| 2026-09-01 | ¥790.00 | -1.37% | ¥795.00 | ¥804.00 | ¥784.00 | 40.50K |
| 2026-08-31 | ¥801.00 | +2.04% | ¥794.00 | ¥804.00 | ¥789.00 | 47.30K |
| 2026-08-28 | ¥785.00 | 0.00% | ¥786.00 | ¥796.00 | ¥785.00 | 46.20K |
| 2026-08-27 | ¥785.00 | -0.51% | ¥789.00 | ¥789.00 | ¥779.00 | 33.80K |
| 2026-08-26 | ¥789.00 | +2.07% | ¥779.00 | ¥795.00 | ¥779.00 | 69.00K |
| 2026-08-25 | ¥773.00 | -0.26% | ¥789.00 | ¥789.00 | ¥769.00 | 43.90K |
| 2026-08-24 | ¥775.00 | +0.65% | ¥774.00 | ¥793.00 | ¥768.00 | 130.90K |
| 2026-08-21 | ¥770.00 | 0.00% | ¥764.00 | ¥773.00 | ¥760.00 | 52.00K |
| 2026-08-20 | ¥770.00 | +2.94% | ¥753.00 | ¥774.00 | ¥749.00 | 66.20K |
| 2026-08-19 | ¥748.00 | +0.54% | ¥744.00 | ¥753.00 | ¥739.00 | 41.50K |
| 2026-08-18 | ¥744.00 | +1.92% | ¥730.00 | ¥744.00 | ¥711.00 | 77.20K |
| 2026-08-17 | ¥730.00 | -5.07% | ¥761.00 | ¥761.00 | ¥725.00 | 191.00K |
| 2026-08-14 | ¥769.00 | -4.59% | ¥782.00 | ¥829.00 | ¥761.00 | 185.20K |
| 2026-08-13 | ¥806.00 | +0.75% | ¥803.00 | ¥807.00 | ¥779.00 | 65.20K |
| 2026-08-12 | ¥800.00 | +0.63% | ¥800.00 | ¥800.00 | ¥793.00 | 21.20K |
| 2026-08-10 | ¥795.00 | -0.13% | ¥798.00 | ¥806.00 | ¥788.00 | 46.70K |
| 2026-08-07 | ¥796.00 | +0.63% | ¥793.00 | ¥800.00 | ¥781.00 | 51.10K |
| 2026-08-06 | ¥791.00 | +1.67% | ¥777.00 | ¥795.00 | ¥777.00 | 54.50K |
| 2026-08-05 | ¥778.00 | -0.26% | ¥776.00 | ¥786.00 | ¥772.00 | 23.20K |
| 2026-08-04 | ¥780.00 | -0.64% | ¥785.00 | ¥792.00 | ¥772.00 | 46.50K |
| 2026-08-03 | ¥785.00 | +0.13% | ¥784.00 | ¥793.00 | ¥770.00 | 52.50K |
| 2026-07-31 | ¥784.00 | +0.38% | ¥790.00 | ¥796.00 | ¥780.00 | 236.40K |
| 2026-07-30 | ¥781.00 | +0.77% | ¥770.00 | ¥790.00 | ¥770.00 | 71.20K |
| 2026-07-29 | ¥775.00 | +0.91% | ¥771.00 | ¥776.00 | ¥763.00 | 63.00K |
| 2026-07-28 | ¥768.00 | -0.78% | ¥770.00 | ¥774.00 | ¥763.00 | 26.00K |
| 2026-07-27 | ¥774.00 | +1.18% | ¥770.00 | ¥774.00 | ¥769.00 | 38.10K |
| 2026-07-24 | ¥765.00 | -0.13% | ¥766.00 | ¥769.00 | ¥756.00 | 43.30K |
| 2026-07-23 | ¥766.00 | +0.13% | ¥768.00 | ¥768.00 | ¥764.00 | 13.70K |
| 2026-07-22 | ¥765.00 | 0.00% | ¥773.00 | ¥773.00 | ¥762.00 | 29.30K |
| 2026-07-21 | ¥765.00 | 0.00% | ¥770.00 | ¥772.00 | ¥765.00 | 21.00K |
| 2026-07-17 | ¥765.00 | +0.79% | ¥756.00 | ¥770.00 | ¥756.00 | 33.40K |
| 2026-07-16 | ¥759.00 | -0.78% | ¥758.00 | ¥770.00 | ¥756.00 | 19.40K |
| 2026-07-15 | ¥765.00 | -0.65% | ¥769.00 | ¥775.00 | ¥761.00 | 19.50K |
| 2026-07-14 | ¥770.00 | -0.26% | ¥776.00 | ¥777.00 | ¥766.00 | 26.20K |
| 2026-07-13 | ¥772.00 | -0.77% | ¥780.00 | ¥781.00 | ¥768.00 | 17.40K |
| 2026-07-10 | ¥778.00 | +1.17% | ¥771.00 | ¥779.00 | ¥768.00 | 50.90K |
| 2026-07-09 | ¥769.00 | -0.39% | ¥772.00 | ¥773.00 | ¥763.00 | 37.00K |
| 2026-07-08 | ¥772.00 | +0.92% | ¥759.00 | ¥773.00 | ¥759.00 | 46.40K |
| 2026-07-07 | ¥765.00 | +0.53% | ¥767.00 | ¥770.00 | ¥757.00 | 36.10K |
| 2026-07-06 | ¥761.00 | +0.93% | ¥760.00 | ¥767.00 | ¥756.00 | 33.30K |
| 2026-07-03 | ¥754.00 | -1.44% | ¥765.00 | ¥770.00 | ¥754.00 | 35.90K |
| 2026-07-02 | ¥765.00 | +1.32% | ¥767.00 | ¥775.00 | ¥757.00 | 58.00K |
| 2026-07-01 | ¥755.00 | +0.27% | ¥753.00 | ¥768.00 | ¥753.00 | 51.10K |
| 2026-06-30 | ¥753.00 | -1.70% | ¥770.00 | ¥770.00 | ¥745.00 | 50.20K |
| 2026-06-29 | ¥766.00 | +2.27% | ¥737.00 | ¥773.00 | ¥737.00 | 113.50K |
| 2026-06-26 | ¥749.00 | +0.54% | ¥750.00 | ¥750.00 | ¥721.00 | 191.80K |
| 2026-06-25 | ¥745.00 | +1.36% | ¥732.00 | ¥745.00 | ¥729.00 | 33.00K |
| 2026-06-24 | ¥735.00 | +0.41% | ¥732.00 | ¥747.00 | ¥732.00 | 36.50K |
| 2026-06-23 | ¥732.00 | 0.00% | ¥728.00 | ¥748.00 | ¥725.00 | 63.00K |
| 2026-06-22 | ¥732.00 | -0.14% | ¥733.00 | ¥745.00 | ¥730.00 | 64.20K |
| 2026-06-19 | ¥733.00 | -2.27% | ¥753.00 | ¥768.00 | ¥733.00 | 77.10K |
| 2026-06-18 | ¥750.00 | +0.94% | ¥743.00 | ¥752.00 | ¥735.00 | 65.80K |
| 2026-06-17 | ¥743.00 | +1.36% | ¥733.00 | ¥752.00 | ¥733.00 | 50.10K |
| 2026-06-16 | ¥733.00 | -2.66% | ¥753.00 | ¥753.00 | ¥730.00 | 73.00K |
| 2026-06-15 | ¥753.00 | +1.07% | ¥746.00 | ¥755.00 | ¥741.00 | 112.20K |
| 2026-06-12 | ¥745.00 | +1.64% | ¥740.00 | ¥750.00 | ¥733.00 | 110.00K |
| 2026-06-11 | ¥733.00 | -1.35% | ¥750.00 | ¥757.00 | ¥729.00 | 103.60K |
| 2026-06-10 | ¥743.00 | -0.27% | ¥745.00 | ¥757.00 | ¥738.00 | 114.90K |
| 2026-06-09 | ¥745.00 | +1.92% | ¥738.00 | ¥756.00 | ¥738.00 | 132.70K |
| 2026-06-08 | ¥731.00 | -0.14% | ¥735.00 | ¥739.00 | ¥724.00 | 82.50K |
| 2026-06-05 | ¥732.00 | +2.66% | ¥710.00 | ¥736.00 | ¥707.00 | 83.60K |
| 2026-06-04 | ¥713.00 | +1.42% | ¥702.00 | ¥726.00 | ¥700.00 | 101.20K |
| 2026-06-03 | ¥703.00 | +2.03% | ¥689.00 | ¥706.00 | ¥685.00 | 76.80K |
| 2026-06-02 | ¥689.00 | -0.14% | ¥683.00 | ¥692.00 | ¥679.00 | 65.30K |
| 2026-06-01 | ¥690.00 | -0.72% | ¥686.00 | ¥693.00 | ¥684.00 | 55.30K |
| 2026-05-29 | ¥695.00 | +0.87% | ¥695.00 | ¥699.00 | ¥686.00 | 43.60K |
| 2026-05-28 | ¥689.00 | -0.58% | ¥693.00 | ¥697.00 | ¥686.00 | 40.00K |
| 2026-05-27 | ¥693.00 | 0.00% | ¥694.00 | ¥700.00 | ¥689.00 | 43.80K |
| 2026-05-26 | ¥693.00 | +0.87% | ¥682.00 | ¥696.00 | ¥681.00 | 49.00K |
| 2026-05-25 | ¥687.00 | -2.14% | ¥697.00 | ¥698.00 | ¥680.00 | 46.30K |
| 2026-05-22 | ¥702.00 | +0.72% | ¥706.00 | ¥706.00 | ¥698.00 | 43.20K |
| 2026-05-21 | ¥697.00 | +2.20% | ¥682.00 | ¥703.00 | ¥679.00 | 58.90K |