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 |
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 |
Mar 22, 2024 | JP¥1,589.00 | JP¥1,594.00 | JP¥1,564.00 | JP¥1,572.00 | 53 600 |
Mar 21, 2024 | JP¥1,538.00 | JP¥1,589.00 | JP¥1,527.00 | JP¥1,589.00 | 85 700 |
Mar 19, 2024 | JP¥1,477.00 | JP¥1,517.00 | JP¥1,472.00 | JP¥1,517.00 | 34 700 |
Mar 18, 2024 | JP¥1,469.00 | JP¥1,486.00 | JP¥1,454.00 | JP¥1,477.00 | 36 600 |
Mar 15, 2024 | JP¥1,447.00 | JP¥1,461.00 | JP¥1,442.00 | JP¥1,447.00 | 23 600 |
Mar 14, 2024 | JP¥1,430.00 | JP¥1,455.00 | JP¥1,423.00 | JP¥1,455.00 | 26 400 |
Mar 13, 2024 | JP¥1,465.00 | JP¥1,480.00 | JP¥1,423.00 | JP¥1,434.00 | 35 900 |
Mar 12, 2024 | JP¥1,448.00 | JP¥1,460.00 | JP¥1,423.00 | JP¥1,452.00 | 33 900 |
Mar 11, 2024 | JP¥1,480.00 | JP¥1,480.00 | JP¥1,431.00 | JP¥1,443.00 | 77 000 |
Mar 08, 2024 | JP¥1,487.00 | JP¥1,508.00 | JP¥1,481.00 | JP¥1,499.00 | 38 600 |
Mar 07, 2024 | JP¥1,530.00 | JP¥1,538.00 | JP¥1,496.00 | JP¥1,500.00 | 31 100 |
Mar 06, 2024 | JP¥1,480.00 | JP¥1,528.00 | JP¥1,480.00 | JP¥1,522.00 | 41 200 |
Mar 05, 2024 | JP¥1,484.00 | JP¥1,509.00 | JP¥1,484.00 | JP¥1,498.00 | 32 900 |
Mar 04, 2024 | JP¥1,521.00 | JP¥1,526.00 | JP¥1,486.00 | JP¥1,490.00 | 85 300 |
Mar 01, 2024 | JP¥1,552.00 | JP¥1,566.00 | JP¥1,521.00 | JP¥1,521.00 | 39 900 |
Feb 29, 2024 | JP¥1,564.00 | JP¥1,564.00 | JP¥1,527.00 | JP¥1,537.00 | 37 200 |
Feb 28, 2024 | JP¥1,553.00 | JP¥1,578.00 | JP¥1,550.00 | JP¥1,564.00 | 43 800 |
Feb 27, 2024 | JP¥1,548.00 | JP¥1,560.00 | JP¥1,526.00 | JP¥1,541.00 | 45 300 |