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 |
Dec 30, 2021 | JP¥1,272.00 | JP¥1,272.00 | JP¥1,272.00 | JP¥1,272.00 | 0 |
Dec 29, 2021 | JP¥1,248.00 | JP¥1,273.00 | JP¥1,240.00 | JP¥1,251.00 | 7 400 |
Dec 28, 2021 | JP¥1,256.00 | JP¥1,258.00 | JP¥1,243.00 | JP¥1,243.00 | 11 300 |
Dec 27, 2021 | JP¥1,277.00 | JP¥1,277.00 | JP¥1,255.00 | JP¥1,255.00 | 4 400 |
Dec 24, 2021 | JP¥1,287.00 | JP¥1,287.00 | JP¥1,267.00 | JP¥1,272.00 | 3 600 |
Dec 23, 2021 | JP¥1,255.00 | JP¥1,279.00 | JP¥1,255.00 | JP¥1,279.00 | 3 200 |
Dec 22, 2021 | JP¥1,241.00 | JP¥1,264.00 | JP¥1,241.00 | JP¥1,244.00 | 5 500 |
Dec 21, 2021 | JP¥1,241.00 | JP¥1,257.00 | JP¥1,233.00 | JP¥1,242.00 | 4 500 |
Dec 20, 2021 | JP¥1,257.00 | JP¥1,257.00 | JP¥1,242.00 | JP¥1,247.00 | 3 100 |
Dec 17, 2021 | JP¥1,268.00 | JP¥1,268.00 | JP¥1,265.00 | JP¥1,268.00 | 700 |
Dec 16, 2021 | JP¥1,272.00 | JP¥1,272.00 | JP¥1,256.00 | JP¥1,263.00 | 4 100 |
Dec 15, 2021 | JP¥1,257.00 | JP¥1,257.00 | JP¥1,257.00 | JP¥1,257.00 | 300 |
Dec 14, 2021 | JP¥1,271.00 | JP¥1,271.00 | JP¥1,255.00 | JP¥1,258.00 | 1 400 |
Dec 13, 2021 | JP¥1,269.00 | JP¥1,276.00 | JP¥1,265.00 | JP¥1,268.00 | 4 300 |
Dec 10, 2021 | JP¥1,285.00 | JP¥1,285.00 | JP¥1,270.00 | JP¥1,270.00 | 1 900 |
Dec 09, 2021 | JP¥1,239.00 | JP¥1,250.00 | JP¥1,237.00 | JP¥1,250.00 | 7 000 |
Dec 08, 2021 | JP¥1,227.00 | JP¥1,239.00 | JP¥1,227.00 | JP¥1,238.00 | 4 000 |
Dec 07, 2021 | JP¥1,224.00 | JP¥1,233.00 | JP¥1,222.00 | JP¥1,222.00 | 3 100 |
Dec 06, 2021 | JP¥1,222.00 | JP¥1,228.00 | JP¥1,216.00 | JP¥1,228.00 | 3 900 |
Dec 03, 2021 | JP¥1,224.00 | JP¥1,233.00 | JP¥1,222.00 | JP¥1,222.00 | 2 800 |
Dec 02, 2021 | JP¥1,224.00 | JP¥1,225.00 | JP¥1,224.00 | JP¥1,224.00 | 1 800 |
Dec 01, 2021 | JP¥1,228.00 | JP¥1,242.00 | JP¥1,224.00 | JP¥1,233.00 | 5 300 |
Nov 30, 2021 | JP¥1,225.00 | JP¥1,240.00 | JP¥1,225.00 | JP¥1,240.00 | 2 900 |
Nov 29, 2021 | JP¥1,202.00 | JP¥1,244.00 | JP¥1,201.00 | JP¥1,226.00 | 8 300 |
Nov 26, 2021 | JP¥1,239.00 | JP¥1,239.00 | JP¥1,216.00 | JP¥1,216.00 | 6 700 |