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 |
Sep 26, 2023 | JP¥1,550.00 | JP¥1,560.00 | JP¥1,490.00 | JP¥1,509.00 | 60 800 |
Sep 25, 2023 | JP¥1,507.00 | JP¥1,544.00 | JP¥1,488.00 | JP¥1,543.00 | 71 800 |
Sep 22, 2023 | JP¥1,426.00 | JP¥1,522.00 | JP¥1,419.00 | JP¥1,506.00 | 113 600 |
Sep 21, 2023 | JP¥1,441.00 | JP¥1,459.00 | JP¥1,434.00 | JP¥1,435.00 | 24 200 |
Sep 20, 2023 | JP¥1,473.00 | JP¥1,473.00 | JP¥1,441.00 | JP¥1,444.00 | 31 300 |
Sep 19, 2023 | JP¥1,437.00 | JP¥1,467.00 | JP¥1,427.00 | JP¥1,467.00 | 62 100 |
Sep 15, 2023 | JP¥1,428.00 | JP¥1,449.00 | JP¥1,426.00 | JP¥1,437.00 | 37 300 |
Sep 14, 2023 | JP¥1,398.00 | JP¥1,433.00 | JP¥1,398.00 | JP¥1,425.00 | 38 300 |
Sep 13, 2023 | JP¥1,410.00 | JP¥1,420.00 | JP¥1,394.00 | JP¥1,402.00 | 37 100 |
Sep 12, 2023 | JP¥1,405.00 | JP¥1,423.00 | JP¥1,391.00 | JP¥1,410.00 | 28 600 |
Sep 11, 2023 | JP¥1,442.00 | JP¥1,453.00 | JP¥1,405.00 | JP¥1,418.00 | 25 700 |
Sep 08, 2023 | JP¥1,459.00 | JP¥1,476.00 | JP¥1,442.00 | JP¥1,447.00 | 47 900 |
Sep 07, 2023 | JP¥1,453.00 | JP¥1,466.00 | JP¥1,432.00 | JP¥1,454.00 | 48 700 |
Sep 06, 2023 | JP¥1,468.00 | JP¥1,475.00 | JP¥1,453.00 | JP¥1,464.00 | 42 600 |
Sep 05, 2023 | JP¥1,430.00 | JP¥1,458.00 | JP¥1,426.00 | JP¥1,458.00 | 84 000 |
Sep 04, 2023 | JP¥1,425.00 | JP¥1,448.00 | JP¥1,415.00 | JP¥1,440.00 | 34 900 |
Sep 01, 2023 | JP¥1,403.00 | JP¥1,419.00 | JP¥1,387.00 | JP¥1,419.00 | 34 600 |
Aug 31, 2023 | JP¥1,369.00 | JP¥1,419.00 | JP¥1,369.00 | JP¥1,411.00 | 48 100 |
Aug 30, 2023 | JP¥1,366.00 | JP¥1,377.00 | JP¥1,354.00 | JP¥1,364.00 | 36 500 |
Aug 29, 2023 | JP¥1,357.00 | JP¥1,368.00 | JP¥1,350.00 | JP¥1,362.00 | 20 600 |
Aug 28, 2023 | JP¥1,346.00 | JP¥1,353.00 | JP¥1,334.00 | JP¥1,351.00 | 57 700 |
Aug 25, 2023 | JP¥1,312.00 | JP¥1,330.00 | JP¥1,310.00 | JP¥1,330.00 | 28 700 |
Aug 24, 2023 | JP¥1,342.00 | JP¥1,342.00 | JP¥1,312.00 | JP¥1,328.00 | 34 400 |
Aug 23, 2023 | JP¥1,320.00 | JP¥1,341.00 | JP¥1,320.00 | JP¥1,334.00 | 26 500 |
Aug 22, 2023 | JP¥1,315.00 | JP¥1,337.00 | JP¥1,304.00 | JP¥1,320.00 | 37 900 |