TYO:3489
FaithNetwork Co.,Ltd Stock Price (Quote)
JP¥1,473.00
+3.00 (+0.204%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,233.00 | JP¥1,520.00 | Friday, 26th Apr 2024 3489.T stock ended at JP¥1,473.00. This is 0.204% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.26% from a day low at JP¥1,459.00 to a day high of JP¥1,492.00. |
90 days | JP¥1,233.00 | JP¥1,686.00 | |
52 weeks | JP¥793.00 | JP¥1,686.00 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | JP¥1,470.00 | JP¥1,492.00 | JP¥1,459.00 | JP¥1,473.00 | 81 500 |
Apr 25, 2024 | JP¥1,479.00 | JP¥1,492.00 | JP¥1,456.00 | JP¥1,470.00 | 48 100 |
Apr 24, 2024 | JP¥1,478.00 | JP¥1,490.00 | JP¥1,438.00 | JP¥1,469.00 | 53 200 |
Apr 23, 2024 | JP¥1,450.00 | JP¥1,485.00 | JP¥1,449.00 | JP¥1,478.00 | 71 200 |
Apr 22, 2024 | JP¥1,425.00 | JP¥1,451.00 | JP¥1,425.00 | JP¥1,445.00 | 53 900 |
Apr 19, 2024 | JP¥1,438.00 | JP¥1,438.00 | JP¥1,386.00 | JP¥1,405.00 | 62 200 |
Apr 18, 2024 | JP¥1,407.00 | JP¥1,459.00 | JP¥1,405.00 | JP¥1,446.00 | 35 600 |
Apr 17, 2024 | JP¥1,438.00 | JP¥1,460.00 | JP¥1,410.00 | JP¥1,432.00 | 77 200 |
Apr 16, 2024 | JP¥1,455.00 | JP¥1,479.00 | JP¥1,415.00 | JP¥1,435.00 | 97 600 |
Apr 15, 2024 | JP¥1,414.00 | JP¥1,469.00 | JP¥1,413.00 | JP¥1,463.00 | 54 500 |
Apr 12, 2024 | JP¥1,456.00 | JP¥1,464.00 | JP¥1,424.00 | JP¥1,432.00 | 63 300 |
Apr 11, 2024 | JP¥1,491.00 | JP¥1,508.00 | JP¥1,459.00 | JP¥1,459.00 | 61 500 |
Apr 10, 2024 | JP¥1,507.00 | JP¥1,520.00 | JP¥1,488.00 | JP¥1,512.00 | 56 300 |
Apr 09, 2024 | JP¥1,490.00 | JP¥1,514.00 | JP¥1,477.00 | JP¥1,499.00 | 76 900 |
Apr 08, 2024 | JP¥1,461.00 | JP¥1,515.00 | JP¥1,458.00 | JP¥1,486.00 | 164 600 |
Apr 05, 2024 | JP¥1,438.00 | JP¥1,474.00 | JP¥1,425.00 | JP¥1,458.00 | 91 100 |
Apr 04, 2024 | JP¥1,470.00 | JP¥1,495.00 | JP¥1,442.00 | JP¥1,468.00 | 236 500 |
Apr 03, 2024 | JP¥1,420.00 | JP¥1,476.00 | JP¥1,412.00 | JP¥1,465.00 | 164 700 |
Apr 02, 2024 | JP¥1,442.00 | JP¥1,480.00 | JP¥1,412.00 | JP¥1,439.00 | 180 800 |
Apr 01, 2024 | JP¥1,400.00 | JP¥1,455.00 | JP¥1,400.00 | JP¥1,437.00 | 223 600 |
Mar 29, 2024 | JP¥1,304.00 | JP¥1,407.00 | JP¥1,301.00 | JP¥1,398.00 | 285 000 |
Mar 28, 2024 | JP¥1,259.00 | JP¥1,304.00 | JP¥1,239.00 | JP¥1,284.00 | 268 500 |
Mar 27, 2024 | JP¥1,255.00 | JP¥1,274.00 | JP¥1,233.00 | JP¥1,253.00 | 272 000 |
Mar 26, 2024 | JP¥1,290.00 | JP¥1,298.00 | JP¥1,252.00 | JP¥1,258.00 | 266 900 |
Mar 25, 2024 | JP¥1,312.00 | JP¥1,328.00 | JP¥1,275.00 | JP¥1,289.00 | 585 300 |