Faber Company Inc. (TYO:220A)
Japan · Delayed Price · Currency is JPY 1,009.00
-1.00 (-0.10%)
At close: Jan 23, 2026
Faber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,010.00 | 1,019.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.10% | 1,900 |
| Jan 22, 2026 | 1,009.00 | 1,018.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.88% | 2,000 |
| Jan 21, 2026 | 1,019.00 | 1,020.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.10% | 800 |
| Jan 20, 2026 | 1,019.00 | 1,028.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.29% | 4,700 |
| Jan 19, 2026 | 1,002.00 | 1,036.00 | 1,002.00 | 1,023.00 | 1,023.00 | 1.79% | 1,800 |
| Jan 16, 2026 | 1,007.00 | 1,008.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.40% | 2,700 |
| Jan 15, 2026 | 1,006.00 | 1,018.00 | 997.00 | 1,009.00 | 1,009.00 | 0.40% | 7,000 |
| Jan 14, 2026 | 1,022.00 | 1,022.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.33% | 2,800 |
| Jan 13, 2026 | 1,040.00 | 1,040.00 | 1,006.00 | 1,029.00 | 1,029.00 | 1.88% | 5,500 |
| Jan 9, 2026 | 1,018.00 | 1,018.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.79% | 1,300 |
| Jan 8, 2026 | 1,016.00 | 1,018.00 | 990.00 | 1,018.00 | 1,018.00 | - | 4,000 |
| Jan 7, 2026 | 1,019.00 | 1,019.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.20% | 900 |
| Jan 6, 2026 | 1,031.00 | 1,048.00 | 1,016.00 | 1,020.00 | 1,020.00 | -2.39% | 19,500 |
| Jan 5, 2026 | 1,031.00 | 1,059.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1.65% | 1,100 |
| Dec 30, 2025 | 1,037.00 | 1,042.00 | 1,024.00 | 1,028.00 | 1,028.00 | -0.87% | 1,500 |
| Dec 29, 2025 | 1,024.00 | 1,037.00 | 1,024.00 | 1,037.00 | 1,037.00 | - | 600 |
| Dec 26, 2025 | 1,032.00 | 1,047.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.96% | 1,200 |
| Dec 25, 2025 | 1,021.00 | 1,061.00 | 1,019.00 | 1,047.00 | 1,047.00 | 1.45% | 2,400 |
| Dec 24, 2025 | 1,047.00 | 1,047.00 | 1,017.00 | 1,032.00 | 1,032.00 | 1.47% | 2,100 |
| Dec 23, 2025 | 1,024.00 | 1,026.00 | 995.00 | 1,017.00 | 1,017.00 | -0.29% | 5,900 |
| Dec 22, 2025 | 1,021.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 2,200 |
| Dec 19, 2025 | 1,011.00 | 1,040.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.29% | 1,700 |
| Dec 18, 2025 | 1,011.00 | 1,023.00 | 1,009.00 | 1,023.00 | 1,023.00 | 0.59% | 3,900 |
| Dec 17, 2025 | 1,004.00 | 1,017.00 | 1,004.00 | 1,017.00 | 1,017.00 | -0.59% | 200 |
| Dec 16, 2025 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - | 3,000 |
| Dec 15, 2025 | 1,024.00 | 1,024.00 | 1,023.00 | 1,023.00 | 1,023.00 | 2.30% | 1,300 |
| Dec 12, 2025 | 1,006.00 | 1,006.00 | 986.00 | 1,000.00 | 1,000.00 | -0.79% | 6,100 |
| Dec 11, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | -1.27% | 1,700 |
| Dec 8, 2025 | 1,016.00 | 1,033.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.49% | 4,400 |
| Dec 5, 2025 | 1,056.00 | 1,056.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.79% | 400 |
| Dec 4, 2025 | 1,015.00 | 1,056.00 | 1,004.00 | 1,056.00 | 1,056.00 | 4.14% | 7,500 |
| Dec 3, 2025 | 979.00 | 1,014.00 | 975.00 | 1,014.00 | 1,014.00 | 3.58% | 5,600 |
| Dec 2, 2025 | 983.00 | 992.00 | 978.00 | 979.00 | 979.00 | -0.91% | 1,700 |
| Dec 1, 2025 | 982.00 | 988.00 | 982.00 | 988.00 | 988.00 | 0.61% | 3,400 |
| Nov 28, 2025 | 974.00 | 982.00 | 971.00 | 982.00 | 982.00 | 0.72% | 1,400 |
| Nov 27, 2025 | 990.00 | 990.00 | 970.00 | 975.00 | 975.00 | -1.52% | 1,400 |
| Nov 26, 2025 | 1,014.00 | 1,014.00 | 990.00 | 990.00 | 990.00 | 0.71% | 1,300 |
| Nov 25, 2025 | 976.00 | 983.00 | 971.00 | 983.00 | 983.00 | 0.41% | 4,500 |
| Nov 21, 2025 | 981.00 | 985.00 | 971.00 | 979.00 | 979.00 | -0.61% | 3,600 |
| Nov 20, 2025 | 993.00 | 1,018.00 | 980.00 | 985.00 | 985.00 | -0.40% | 5,000 |
| Nov 19, 2025 | 995.00 | 1,004.00 | 989.00 | 989.00 | 989.00 | -0.50% | 3,700 |
| Nov 18, 2025 | 965.00 | 1,015.00 | 965.00 | 994.00 | 994.00 | 3.11% | 4,400 |
| Nov 17, 2025 | 963.00 | 976.00 | 960.00 | 964.00 | 964.00 | -1.13% | 2,500 |
| Nov 14, 2025 | 990.00 | 1,004.00 | 953.00 | 975.00 | 975.00 | -6.43% | 20,800 |
| Nov 13, 2025 | 1,017.00 | 1,047.00 | 1,017.00 | 1,042.00 | 1,042.00 | - | 2,000 |
| Nov 12, 2025 | 1,012.00 | 1,052.00 | 1,012.00 | 1,042.00 | 1,042.00 | 2.16% | 600 |
| Nov 11, 2025 | 1,008.00 | 1,029.00 | 994.00 | 1,020.00 | 1,020.00 | 1.19% | 3,200 |
| Nov 10, 2025 | 1,015.00 | 1,019.00 | 980.00 | 1,008.00 | 1,008.00 | -1.47% | 17,300 |
| Nov 7, 2025 | 1,057.00 | 1,057.00 | 1,023.00 | 1,023.00 | 1,023.00 | -3.22% | 2,100 |
| Nov 6, 2025 | 1,042.00 | 1,074.00 | 1,025.00 | 1,057.00 | 1,057.00 | 0.28% | 2,600 |