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 |
Feb 08, 2022 | JP¥1,295.00 | JP¥1,295.00 | JP¥1,272.00 | JP¥1,288.00 | 2 900 |
Feb 07, 2022 | JP¥1,296.00 | JP¥1,296.00 | JP¥1,278.00 | JP¥1,278.00 | 2 900 |
Feb 04, 2022 | JP¥1,281.00 | JP¥1,293.00 | JP¥1,278.00 | JP¥1,293.00 | 2 800 |
Feb 03, 2022 | JP¥1,295.00 | JP¥1,296.00 | JP¥1,275.00 | JP¥1,275.00 | 4 000 |
Feb 02, 2022 | JP¥1,281.00 | JP¥1,300.00 | JP¥1,281.00 | JP¥1,295.00 | 11 300 |
Feb 01, 2022 | JP¥1,282.00 | JP¥1,284.00 | JP¥1,275.00 | JP¥1,281.00 | 3 200 |
Jan 31, 2022 | JP¥1,266.00 | JP¥1,289.00 | JP¥1,266.00 | JP¥1,282.00 | 3 300 |
Jan 28, 2022 | JP¥1,261.00 | JP¥1,273.00 | JP¥1,254.00 | JP¥1,266.00 | 4 000 |
Jan 27, 2022 | JP¥1,280.00 | JP¥1,282.00 | JP¥1,260.00 | JP¥1,262.00 | 6 100 |
Jan 26, 2022 | JP¥1,274.00 | JP¥1,280.00 | JP¥1,274.00 | JP¥1,280.00 | 1 400 |
Jan 25, 2022 | JP¥1,280.00 | JP¥1,280.00 | JP¥1,269.00 | JP¥1,274.00 | 3 400 |
Jan 24, 2022 | JP¥1,272.00 | JP¥1,273.00 | JP¥1,270.00 | JP¥1,273.00 | 5 400 |
Jan 21, 2022 | JP¥1,285.00 | JP¥1,287.00 | JP¥1,275.00 | JP¥1,280.00 | 9 000 |
Jan 20, 2022 | JP¥1,285.00 | JP¥1,290.00 | JP¥1,285.00 | JP¥1,289.00 | 5 600 |
Jan 19, 2022 | JP¥1,298.00 | JP¥1,298.00 | JP¥1,282.00 | JP¥1,285.00 | 6 900 |
Jan 18, 2022 | JP¥1,297.00 | JP¥1,298.00 | JP¥1,288.00 | JP¥1,298.00 | 3 300 |
Jan 17, 2022 | JP¥1,297.00 | JP¥1,297.00 | JP¥1,290.00 | JP¥1,297.00 | 7 500 |
Jan 14, 2022 | JP¥1,285.00 | JP¥1,295.00 | JP¥1,279.00 | JP¥1,295.00 | 7 900 |
Jan 13, 2022 | JP¥1,264.00 | JP¥1,284.00 | JP¥1,264.00 | JP¥1,284.00 | 3 700 |
Jan 12, 2022 | JP¥1,260.00 | JP¥1,285.00 | JP¥1,260.00 | JP¥1,274.00 | 12 800 |
Jan 11, 2022 | JP¥1,255.00 | JP¥1,267.00 | JP¥1,255.00 | JP¥1,266.00 | 4 700 |
Jan 07, 2022 | JP¥1,258.00 | JP¥1,266.00 | JP¥1,255.00 | JP¥1,259.00 | 3 100 |
Jan 06, 2022 | JP¥1,267.00 | JP¥1,280.00 | JP¥1,255.00 | JP¥1,256.00 | 6 800 |
Jan 05, 2022 | JP¥1,267.00 | JP¥1,267.00 | JP¥1,267.00 | JP¥1,267.00 | 200 |
Jan 04, 2022 | JP¥1,272.00 | JP¥1,272.00 | JP¥1,272.00 | JP¥1,272.00 | 0 |