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 08, 2023 | JP¥1,328.00 | JP¥1,329.00 | JP¥1,294.00 | JP¥1,302.00 | 62 100 |
Dec 07, 2023 | JP¥1,351.00 | JP¥1,351.00 | JP¥1,337.00 | JP¥1,340.00 | 27 200 |
Dec 06, 2023 | JP¥1,331.00 | JP¥1,368.00 | JP¥1,331.00 | JP¥1,368.00 | 30 600 |
Dec 05, 2023 | JP¥1,390.00 | JP¥1,395.00 | JP¥1,330.00 | JP¥1,330.00 | 110 700 |
Dec 04, 2023 | JP¥1,390.00 | JP¥1,414.00 | JP¥1,375.00 | JP¥1,398.00 | 38 700 |
Dec 01, 2023 | JP¥1,390.00 | JP¥1,395.00 | JP¥1,375.00 | JP¥1,375.00 | 17 300 |
Nov 30, 2023 | JP¥1,371.00 | JP¥1,390.00 | JP¥1,347.00 | JP¥1,390.00 | 36 600 |
Nov 29, 2023 | JP¥1,368.00 | JP¥1,378.00 | JP¥1,360.00 | JP¥1,361.00 | 18 700 |
Nov 28, 2023 | JP¥1,372.00 | JP¥1,402.00 | JP¥1,368.00 | JP¥1,368.00 | 28 500 |
Nov 27, 2023 | JP¥1,400.00 | JP¥1,401.00 | JP¥1,363.00 | JP¥1,370.00 | 64 500 |
Nov 24, 2023 | JP¥1,354.00 | JP¥1,427.00 | JP¥1,354.00 | JP¥1,418.00 | 82 600 |
Nov 22, 2023 | JP¥1,325.00 | JP¥1,348.00 | JP¥1,325.00 | JP¥1,343.00 | 28 800 |
Nov 21, 2023 | JP¥1,360.00 | JP¥1,360.00 | JP¥1,326.00 | JP¥1,326.00 | 48 100 |
Nov 20, 2023 | JP¥1,367.00 | JP¥1,382.00 | JP¥1,357.00 | JP¥1,366.00 | 34 200 |
Nov 17, 2023 | JP¥1,353.00 | JP¥1,372.00 | JP¥1,348.00 | JP¥1,362.00 | 32 900 |
Nov 16, 2023 | JP¥1,350.00 | JP¥1,381.00 | JP¥1,324.00 | JP¥1,340.00 | 48 800 |
Nov 15, 2023 | JP¥1,311.00 | JP¥1,371.00 | JP¥1,275.00 | JP¥1,352.00 | 136 400 |
Nov 14, 2023 | JP¥1,299.00 | JP¥1,315.00 | JP¥1,284.00 | JP¥1,291.00 | 66 300 |
Nov 13, 2023 | JP¥1,300.00 | JP¥1,312.00 | JP¥1,270.00 | JP¥1,281.00 | 102 200 |
Nov 10, 2023 | JP¥1,297.00 | JP¥1,316.00 | JP¥1,295.00 | JP¥1,314.00 | 27 900 |
Nov 09, 2023 | JP¥1,296.00 | JP¥1,326.00 | JP¥1,285.00 | JP¥1,315.00 | 41 600 |
Nov 08, 2023 | JP¥1,336.00 | JP¥1,341.00 | JP¥1,294.00 | JP¥1,294.00 | 50 700 |
Nov 07, 2023 | JP¥1,336.00 | JP¥1,348.00 | JP¥1,322.00 | JP¥1,324.00 | 30 000 |
Nov 06, 2023 | JP¥1,326.00 | JP¥1,339.00 | JP¥1,320.00 | JP¥1,336.00 | 35 900 |
Nov 02, 2023 | JP¥1,320.00 | JP¥1,329.00 | JP¥1,295.00 | JP¥1,316.00 | 37 700 |