TYO:3489
FaithNetwork Co.,Ltd Stock Price (Quote)
JP¥1,629.00
+10.00 (+0.618%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,386.00 | JP¥1,641.00 | Friday, 10th May 2024 3489.T stock ended at JP¥1,629.00. This is 0.618% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.24% from a day low at JP¥1,605.00 to a day high of JP¥1,641.00. |
90 days | JP¥1,233.00 | JP¥1,641.00 | |
52 weeks | JP¥793.00 | JP¥1,686.00 |
Date | Open | High | Low | Close | Volume |
Jun 08, 2023 | JP¥1,298.00 | JP¥1,328.00 | JP¥1,288.00 | JP¥1,300.00 | 74 300 |
Jun 07, 2023 | JP¥1,350.00 | JP¥1,361.00 | JP¥1,304.00 | JP¥1,310.00 | 161 900 |
Jun 06, 2023 | JP¥1,328.00 | JP¥1,371.00 | JP¥1,328.00 | JP¥1,367.00 | 152 900 |
Jun 05, 2023 | JP¥1,318.00 | JP¥1,353.00 | JP¥1,292.00 | JP¥1,341.00 | 138 800 |
Jun 02, 2023 | JP¥1,323.00 | JP¥1,323.00 | JP¥1,272.00 | JP¥1,300.00 | 100 100 |
Jun 01, 2023 | JP¥1,269.00 | JP¥1,344.00 | JP¥1,263.00 | JP¥1,303.00 | 185 400 |
May 31, 2023 | JP¥1,248.00 | JP¥1,294.00 | JP¥1,244.00 | JP¥1,248.00 | 93 400 |
May 30, 2023 | JP¥1,235.00 | JP¥1,269.00 | JP¥1,235.00 | JP¥1,263.00 | 52 500 |
May 29, 2023 | JP¥1,285.00 | JP¥1,285.00 | JP¥1,230.00 | JP¥1,234.00 | 124 800 |
May 26, 2023 | JP¥1,250.00 | JP¥1,300.00 | JP¥1,250.00 | JP¥1,281.00 | 225 900 |
May 25, 2023 | JP¥1,267.00 | JP¥1,283.00 | JP¥1,247.00 | JP¥1,253.00 | 138 600 |
May 24, 2023 | JP¥1,248.00 | JP¥1,276.00 | JP¥1,241.00 | JP¥1,256.00 | 170 000 |
May 23, 2023 | JP¥1,256.00 | JP¥1,256.00 | JP¥1,205.00 | JP¥1,248.00 | 208 200 |
May 22, 2023 | JP¥1,209.00 | JP¥1,269.00 | JP¥1,209.00 | JP¥1,256.00 | 192 200 |
May 19, 2023 | JP¥1,200.00 | JP¥1,271.00 | JP¥1,190.00 | JP¥1,235.00 | 750 500 |
May 18, 2023 | JP¥1,290.00 | JP¥1,301.00 | JP¥1,164.00 | JP¥1,208.00 | 2 089 000 |
May 17, 2023 | JP¥1,112.00 | JP¥1,112.00 | JP¥1,112.00 | JP¥1,112.00 | 43 800 |
May 16, 2023 | JP¥962.00 | JP¥962.00 | JP¥962.00 | JP¥962.00 | 30 900 |
May 15, 2023 | JP¥818.00 | JP¥825.00 | JP¥806.00 | JP¥812.00 | 69 600 |
May 12, 2023 | JP¥810.00 | JP¥810.00 | JP¥793.00 | JP¥804.00 | 28 700 |
May 11, 2023 | JP¥812.00 | JP¥813.00 | JP¥805.00 | JP¥808.00 | 32 900 |
May 10, 2023 | JP¥825.00 | JP¥826.00 | JP¥811.00 | JP¥811.00 | 19 500 |
May 09, 2023 | JP¥824.00 | JP¥828.00 | JP¥815.00 | JP¥823.00 | 69 700 |
May 08, 2023 | JP¥811.00 | JP¥827.00 | JP¥811.00 | JP¥823.00 | 29 100 |
May 02, 2023 | JP¥825.00 | JP¥825.00 | JP¥811.00 | JP¥816.00 | 95 300 |