Faber Company Inc. (TYO:220A)
Japan · Delayed Price · Currency is JPY 989.00
+6.00 (0.61%)
May 22, 2026, 3:30 PM JST
Faber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 988.00 | 1,012.00 | 988.00 | 989.00 | 989.00 | 0.61% | 2,100 |
| May 21, 2026 | 985.00 | 985.00 | 983.00 | 983.00 | 983.00 | -0.71% | 300 |
| May 20, 2026 | 999.00 | 999.00 | 990.00 | 990.00 | 990.00 | -0.90% | 500 |
| May 19, 2026 | 999.00 | 999.00 | 996.00 | 999.00 | 999.00 | 0.60% | 600 |
| May 18, 2026 | 1,009.00 | 1,009.00 | 978.00 | 993.00 | 993.00 | -1.68% | 1,700 |
| May 15, 2026 | 990.00 | 1,019.00 | 990.00 | 1,010.00 | 1,010.00 | 2.12% | 1,700 |
| May 14, 2026 | 1,002.00 | 1,002.00 | 989.00 | 989.00 | 989.00 | -3.51% | 300 |
| May 13, 2026 | 1,033.00 | 1,034.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.77% | 1,300 |
| May 12, 2026 | 1,033.00 | 1,033.00 | 1,025.00 | 1,033.00 | 1,033.00 | - | 1,800 |
| May 11, 2026 | 1,004.00 | 1,033.00 | 1,000.00 | 1,033.00 | 1,033.00 | 2.68% | 2,200 |
| May 8, 2026 | 1,006.00 | 1,029.00 | 1,006.00 | 1,006.00 | 1,006.00 | -2.33% | 900 |
| May 7, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.19% | 200 |
| May 1, 2026 | 1,027.00 | 1,032.00 | 1,000.00 | 1,028.00 | 1,028.00 | 2.59% | 4,500 |
| Apr 30, 2026 | 1,024.00 | 1,029.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.50% | 2,400 |
| Apr 28, 2026 | 987.00 | 1,010.00 | 987.00 | 1,007.00 | 1,007.00 | -0.49% | 700 |
| Apr 27, 2026 | 1,024.00 | 1,024.00 | 994.00 | 1,012.00 | 1,012.00 | -1.17% | 700 |
| Apr 24, 2026 | 1,016.00 | 1,025.00 | 1,012.00 | 1,024.00 | 1,024.00 | 2.81% | 2,600 |
| Apr 23, 2026 | 1,008.00 | 1,008.00 | 996.00 | 996.00 | 996.00 | -0.40% | 1,900 |
| Apr 22, 2026 | 1,008.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 3,800 |
| Apr 21, 2026 | 1,013.00 | 1,025.00 | 1,003.00 | 1,008.00 | 1,008.00 | -1.95% | 4,900 |
| Apr 20, 2026 | 1,011.00 | 1,028.00 | 994.00 | 1,028.00 | 1,028.00 | -0.10% | 3,200 |
| Apr 17, 2026 | 1,003.00 | 1,031.00 | 1,003.00 | 1,029.00 | 1,029.00 | 2.69% | 600 |
| Apr 16, 2026 | 1,009.00 | 1,009.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 800 |
| Apr 15, 2026 | 1,003.00 | 1,012.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.10% | 2,200 |
| Apr 14, 2026 | 1,016.00 | 1,018.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.99% | 1,500 |
| Apr 13, 2026 | 1,010.00 | 1,029.00 | 1,010.00 | 1,013.00 | 1,013.00 | -1.36% | 1,100 |
| Apr 10, 2026 | 1,021.00 | 1,045.00 | 1,017.00 | 1,027.00 | 1,027.00 | -0.39% | 1,500 |
| Apr 9, 2026 | 1,025.00 | 1,031.00 | 1,011.00 | 1,031.00 | 1,031.00 | 0.68% | 1,800 |
| Apr 8, 2026 | 1,018.00 | 1,024.00 | 1,015.00 | 1,024.00 | 1,024.00 | -0.10% | 2,500 |
| Apr 7, 2026 | 1,019.00 | 1,047.00 | 1,019.00 | 1,025.00 | 1,025.00 | -2.29% | 1,700 |
| Apr 6, 2026 | 1,048.00 | 1,049.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.47% | 400 |
| Apr 3, 2026 | 1,054.00 | 1,054.00 | 1,024.00 | 1,054.00 | 1,054.00 | 0.48% | 700 |
| Apr 2, 2026 | 1,010.00 | 1,050.00 | 1,005.00 | 1,049.00 | 1,049.00 | 4.48% | 5,700 |
| Apr 1, 2026 | 1,025.00 | 1,031.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.57% | 3,100 |
| Mar 31, 2026 | 985.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 5.15% | 1,500 |
| Mar 30, 2026 | 1,019.00 | 1,030.00 | 970.00 | 970.00 | 970.00 | -3.48% | 3,800 |
| Mar 27, 2026 | 1,015.00 | 1,024.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 2,300 |
| Mar 26, 2026 | 1,057.00 | 1,057.00 | 1,015.00 | 1,015.00 | 1,015.00 | -3.61% | 2,900 |
| Mar 25, 2026 | 1,040.00 | 1,053.00 | 1,040.00 | 1,053.00 | 1,053.00 | 3.34% | 600 |
| Mar 24, 2026 | 1,050.00 | 1,052.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.10% | 2,400 |
| Mar 23, 2026 | 1,002.00 | 1,041.00 | 1,002.00 | 1,020.00 | 1,020.00 | -1.16% | 18,200 |
| Mar 19, 2026 | 1,018.00 | 1,066.00 | 1,012.00 | 1,032.00 | 1,032.00 | 0.68% | 29,300 |
| Mar 18, 2026 | 1,023.00 | 1,038.00 | 1,019.00 | 1,025.00 | 1,025.00 | -0.97% | 1,500 |
| Mar 17, 2026 | 1,013.00 | 1,042.00 | 1,011.00 | 1,035.00 | 1,035.00 | 1.97% | 2,500 |
| Mar 16, 2026 | 1,008.00 | 1,045.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 10,000 |
| Mar 13, 2026 | 1,035.00 | 1,036.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.79% | 6,900 |
| Mar 12, 2026 | 1,032.00 | 1,045.00 | 1,025.00 | 1,039.00 | 1,039.00 | -0.95% | 2,000 |
| Mar 11, 2026 | 1,012.00 | 1,072.00 | 1,012.00 | 1,049.00 | 1,049.00 | 3.66% | 10,900 |
| Mar 10, 2026 | 1,000.00 | 1,022.00 | 984.00 | 1,012.00 | 1,012.00 | 1.71% | 14,000 |
| Mar 9, 2026 | 1,045.00 | 1,049.00 | 958.00 | 995.00 | 995.00 | -7.44% | 35,800 |