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 |
Jan 18, 2024 | JP¥1,476.00 | JP¥1,501.00 | JP¥1,476.00 | JP¥1,491.00 | 23 700 |
Jan 17, 2024 | JP¥1,509.00 | JP¥1,513.00 | JP¥1,476.00 | JP¥1,476.00 | 33 500 |
Jan 16, 2024 | JP¥1,523.00 | JP¥1,523.00 | JP¥1,496.00 | JP¥1,500.00 | 32 500 |
Jan 15, 2024 | JP¥1,481.00 | JP¥1,534.00 | JP¥1,481.00 | JP¥1,523.00 | 60 500 |
Jan 12, 2024 | JP¥1,518.00 | JP¥1,519.00 | JP¥1,483.00 | JP¥1,493.00 | 47 000 |
Jan 11, 2024 | JP¥1,539.00 | JP¥1,539.00 | JP¥1,515.00 | JP¥1,523.00 | 44 200 |
Jan 10, 2024 | JP¥1,531.00 | JP¥1,537.00 | JP¥1,513.00 | JP¥1,527.00 | 39 700 |
Jan 09, 2024 | JP¥1,495.00 | JP¥1,536.00 | JP¥1,495.00 | JP¥1,529.00 | 63 500 |
Jan 05, 2024 | JP¥1,505.00 | JP¥1,506.00 | JP¥1,480.00 | JP¥1,484.00 | 42 700 |
Jan 04, 2024 | JP¥1,454.00 | JP¥1,487.00 | JP¥1,436.00 | JP¥1,485.00 | 36 800 |
Dec 29, 2023 | JP¥1,448.00 | JP¥1,470.00 | JP¥1,444.00 | JP¥1,456.00 | 50 400 |
Dec 28, 2023 | JP¥1,458.00 | JP¥1,474.00 | JP¥1,444.00 | JP¥1,453.00 | 37 100 |
Dec 27, 2023 | JP¥1,441.00 | JP¥1,458.00 | JP¥1,434.00 | JP¥1,458.00 | 49 000 |
Dec 26, 2023 | JP¥1,419.00 | JP¥1,470.00 | JP¥1,419.00 | JP¥1,451.00 | 65 700 |
Dec 25, 2023 | JP¥1,440.00 | JP¥1,460.00 | JP¥1,412.00 | JP¥1,415.00 | 108 200 |
Dec 22, 2023 | JP¥1,365.00 | JP¥1,390.00 | JP¥1,365.00 | JP¥1,385.00 | 42 500 |
Dec 21, 2023 | JP¥1,367.00 | JP¥1,367.00 | JP¥1,355.00 | JP¥1,365.00 | 21 600 |
Dec 20, 2023 | JP¥1,363.00 | JP¥1,374.00 | JP¥1,356.00 | JP¥1,369.00 | 36 200 |
Dec 19, 2023 | JP¥1,340.00 | JP¥1,378.00 | JP¥1,340.00 | JP¥1,371.00 | 32 400 |
Dec 18, 2023 | JP¥1,327.00 | JP¥1,349.00 | JP¥1,317.00 | JP¥1,340.00 | 25 100 |
Dec 15, 2023 | JP¥1,315.00 | JP¥1,335.00 | JP¥1,307.00 | JP¥1,329.00 | 24 600 |
Dec 14, 2023 | JP¥1,349.00 | JP¥1,349.00 | JP¥1,316.00 | JP¥1,319.00 | 32 700 |
Dec 13, 2023 | JP¥1,341.00 | JP¥1,362.00 | JP¥1,333.00 | JP¥1,348.00 | 45 600 |
Dec 12, 2023 | JP¥1,350.00 | JP¥1,365.00 | JP¥1,334.00 | JP¥1,342.00 | 35 600 |
Dec 11, 2023 | JP¥1,316.00 | JP¥1,340.00 | JP¥1,316.00 | JP¥1,340.00 | 24 200 |