Faber Company Inc. (TYO:220A)
Japan · Delayed Price · Currency is JPY 925.00
+6.00 (0.65%)
Sep 29, 2026, 2:16 PM JST
Faber Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 915.00 | 940.00 | 915.00 | 925.00 | 925.00 | 0.65% | 1,400 |
| Sep 28, 2026 | 955.00 | 961.00 | 948.00 | 949.00 | 919.00 | -1.35% | 3,300 |
| Sep 25, 2026 | 962.00 | 962.00 | 961.00 | 962.00 | 931.59 | 1.16% | 1,200 |
| Sep 24, 2026 | 952.00 | 955.00 | 951.00 | 951.00 | 920.94 | -0.63% | 400 |
| Sep 18, 2026 | 959.00 | 959.00 | 950.00 | 957.00 | 926.75 | -0.10% | 800 |
| Sep 17, 2026 | 956.00 | 959.00 | 956.00 | 958.00 | 927.72 | 0.31% | 1,000 |
| Sep 16, 2026 | 955.00 | 960.00 | 955.00 | 955.00 | 924.81 | -0.42% | 800 |
| Sep 15, 2026 | 953.00 | 959.00 | 953.00 | 959.00 | 928.68 | 0.84% | 400 |
| Sep 14, 2026 | 923.00 | 953.00 | 923.00 | 951.00 | 920.94 | 3.26% | 5,600 |
| Sep 11, 2026 | 935.00 | 938.00 | 921.00 | 921.00 | 891.89 | -1.60% | 4,200 |
| Sep 10, 2026 | 947.00 | 947.00 | 913.00 | 936.00 | 906.41 | -1.16% | 8,700 |
| Sep 9, 2026 | 945.00 | 948.00 | 945.00 | 947.00 | 917.06 | 0.32% | 1,900 |
| Sep 8, 2026 | 947.00 | 955.00 | 944.00 | 944.00 | 914.16 | -0.32% | 1,200 |
| Sep 7, 2026 | 954.00 | 969.00 | 947.00 | 947.00 | 917.06 | -0.73% | 2,900 |
| Sep 4, 2026 | 944.00 | 954.00 | 939.00 | 954.00 | 923.84 | 1.06% | 3,500 |
| Sep 3, 2026 | 945.00 | 945.00 | 938.00 | 944.00 | 914.16 | -0.11% | 1,400 |
| Sep 2, 2026 | 957.00 | 960.00 | 940.00 | 945.00 | 915.13 | -2.07% | 1,600 |
| Sep 1, 2026 | 979.00 | 979.00 | 956.00 | 965.00 | 934.49 | -0.62% | 2,600 |
| Aug 31, 2026 | 967.00 | 987.00 | 967.00 | 971.00 | 940.30 | 1.15% | 5,500 |
| Aug 28, 2026 | 950.00 | 965.00 | 950.00 | 960.00 | 929.65 | 1.48% | 5,000 |
| Aug 27, 2026 | 937.00 | 946.00 | 937.00 | 946.00 | 916.09 | 0.85% | 1,600 |
| Aug 26, 2026 | 938.00 | 942.00 | 938.00 | 938.00 | 908.35 | - | 900 |
| Aug 25, 2026 | 953.00 | 953.00 | 938.00 | 938.00 | 908.35 | - | 1,600 |
| Aug 24, 2026 | 933.00 | 940.00 | 933.00 | 938.00 | 908.35 | - | 800 |
| Aug 21, 2026 | 938.00 | 938.00 | 937.00 | 938.00 | 908.35 | - | 400 |
| Aug 20, 2026 | 932.00 | 938.00 | 932.00 | 938.00 | 908.35 | 0.11% | 500 |
| Aug 19, 2026 | 937.00 | 937.00 | 936.00 | 937.00 | 907.38 | - | 700 |
| Aug 18, 2026 | 937.00 | 944.00 | 937.00 | 937.00 | 907.38 | -0.21% | 800 |
| Aug 17, 2026 | 948.00 | 948.00 | 937.00 | 939.00 | 909.32 | -1.78% | 3,800 |
| Aug 14, 2026 | 939.00 | 962.00 | 938.00 | 956.00 | 925.78 | -1.34% | 2,900 |
| Aug 13, 2026 | 957.00 | 975.00 | 957.00 | 969.00 | 938.37 | 1.25% | 3,400 |
| Aug 12, 2026 | 939.00 | 958.00 | 933.00 | 957.00 | 926.75 | 1.48% | 2,200 |
| Aug 10, 2026 | 942.00 | 943.00 | 942.00 | 943.00 | 913.19 | - | 1,700 |
| Aug 7, 2026 | 941.00 | 943.00 | 941.00 | 943.00 | 913.19 | - | 500 |
| Aug 6, 2026 | 942.00 | 944.00 | 942.00 | 943.00 | 913.19 | - | 300 |
| Aug 5, 2026 | 932.00 | 943.00 | 932.00 | 943.00 | 913.19 | 1.07% | 200 |
| Aug 4, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 903.51 | 0.76% | 300 |
| Aug 3, 2026 | 927.00 | 942.00 | 926.00 | 926.00 | 896.73 | -0.11% | 1,300 |
| Jul 31, 2026 | 928.00 | 928.00 | 927.00 | 927.00 | 897.70 | -0.22% | 400 |
| Jul 30, 2026 | 926.00 | 929.00 | 926.00 | 929.00 | 899.63 | 0.32% | 200 |
| Jul 29, 2026 | 926.00 | 938.00 | 926.00 | 926.00 | 896.73 | -0.11% | 2,500 |
| Jul 28, 2026 | 925.00 | 927.00 | 925.00 | 927.00 | 897.70 | -0.32% | 600 |
| Jul 27, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 900.60 | - | 100 |
| Jul 24, 2026 | 936.00 | 936.00 | 925.00 | 930.00 | 900.60 | -0.53% | 1,900 |
| Jul 23, 2026 | 926.00 | 935.00 | 926.00 | 935.00 | 905.44 | 0.97% | 500 |
| Jul 22, 2026 | 925.00 | 927.00 | 925.00 | 926.00 | 896.73 | -0.11% | 1,500 |
| Jul 21, 2026 | 940.00 | 940.00 | 927.00 | 927.00 | 897.70 | -2.42% | 1,100 |
| Jul 17, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 919.97 | - | 100 |
| Jul 16, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 919.97 | -1.04% | 100 |
| Jul 13, 2026 | 930.00 | 960.00 | 925.00 | 960.00 | 929.65 | 1.91% | 600 |