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 |
Nov 01, 2023 | JP¥1,318.00 | JP¥1,322.00 | JP¥1,293.00 | JP¥1,313.00 | 29 500 |
Oct 31, 2023 | JP¥1,277.00 | JP¥1,302.00 | JP¥1,258.00 | JP¥1,295.00 | 46 600 |
Oct 30, 2023 | JP¥1,300.00 | JP¥1,304.00 | JP¥1,270.00 | JP¥1,270.00 | 42 400 |
Oct 27, 2023 | JP¥1,286.00 | JP¥1,311.00 | JP¥1,286.00 | JP¥1,306.00 | 26 200 |
Oct 26, 2023 | JP¥1,303.00 | JP¥1,319.00 | JP¥1,280.00 | JP¥1,285.00 | 51 700 |
Oct 25, 2023 | JP¥1,336.00 | JP¥1,349.00 | JP¥1,300.00 | JP¥1,307.00 | 78 600 |
Oct 24, 2023 | JP¥1,329.00 | JP¥1,345.00 | JP¥1,271.00 | JP¥1,318.00 | 73 600 |
Oct 23, 2023 | JP¥1,348.00 | JP¥1,363.00 | JP¥1,309.00 | JP¥1,322.00 | 48 100 |
Oct 20, 2023 | JP¥1,335.00 | JP¥1,351.00 | JP¥1,321.00 | JP¥1,350.00 | 22 000 |
Oct 19, 2023 | JP¥1,360.00 | JP¥1,367.00 | JP¥1,341.00 | JP¥1,347.00 | 23 800 |
Oct 18, 2023 | JP¥1,338.00 | JP¥1,364.00 | JP¥1,335.00 | JP¥1,362.00 | 19 000 |
Oct 17, 2023 | JP¥1,325.00 | JP¥1,347.00 | JP¥1,321.00 | JP¥1,342.00 | 34 000 |
Oct 16, 2023 | JP¥1,309.00 | JP¥1,335.00 | JP¥1,294.00 | JP¥1,310.00 | 62 300 |
Oct 13, 2023 | JP¥1,376.00 | JP¥1,384.00 | JP¥1,329.00 | JP¥1,331.00 | 58 100 |
Oct 12, 2023 | JP¥1,391.00 | JP¥1,398.00 | JP¥1,365.00 | JP¥1,376.00 | 30 700 |
Oct 11, 2023 | JP¥1,417.00 | JP¥1,417.00 | JP¥1,356.00 | JP¥1,376.00 | 59 300 |
Oct 10, 2023 | JP¥1,456.00 | JP¥1,469.00 | JP¥1,383.00 | JP¥1,403.00 | 98 400 |
Oct 06, 2023 | JP¥1,416.00 | JP¥1,449.00 | JP¥1,416.00 | JP¥1,435.00 | 26 100 |
Oct 05, 2023 | JP¥1,388.00 | JP¥1,432.00 | JP¥1,388.00 | JP¥1,429.00 | 44 900 |
Oct 04, 2023 | JP¥1,379.00 | JP¥1,449.00 | JP¥1,372.00 | JP¥1,388.00 | 93 400 |
Oct 03, 2023 | JP¥1,444.00 | JP¥1,450.00 | JP¥1,402.00 | JP¥1,409.00 | 56 400 |
Oct 02, 2023 | JP¥1,465.00 | JP¥1,501.00 | JP¥1,457.00 | JP¥1,457.00 | 29 700 |
Sep 29, 2023 | JP¥1,493.00 | JP¥1,517.00 | JP¥1,452.00 | JP¥1,464.00 | 44 700 |
Sep 28, 2023 | JP¥1,500.00 | JP¥1,523.00 | JP¥1,491.00 | JP¥1,493.00 | 32 000 |
Sep 27, 2023 | JP¥1,487.00 | JP¥1,513.00 | JP¥1,472.00 | JP¥1,513.00 | 43 300 |