Faber Company Inc. (TYO:220A)
Japan · Delayed Price · Currency is JPY 942.00
0.00 (0.00%)
Jul 7, 2026, 12:30 PM JST
Faber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 950.00 | 950.00 | 942.00 | 942.00 | 942.00 | -1.36% | 300 |
| Jul 6, 2026 | 937.00 | 955.00 | 924.00 | 955.00 | 955.00 | 3.24% | 5,200 |
| Jul 3, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -1.07% | 100 |
| Jul 2, 2026 | 918.00 | 935.00 | 918.00 | 935.00 | 935.00 | 1.19% | 600 |
| Jul 1, 2026 | 949.00 | 949.00 | 924.00 | 924.00 | 924.00 | -1.39% | 600 |
| Jun 30, 2026 | 933.00 | 937.00 | 933.00 | 937.00 | 937.00 | 2.07% | 400 |
| Jun 29, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | 100 |
| Jun 26, 2026 | 916.00 | 918.00 | 916.00 | 918.00 | 918.00 | -0.54% | 300 |
| Jun 25, 2026 | 923.00 | 923.00 | 920.00 | 923.00 | 923.00 | -0.75% | 1,000 |
| Jun 24, 2026 | 966.00 | 966.00 | 925.00 | 930.00 | 930.00 | 0.76% | 2,200 |
| Jun 23, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 0.44% | 2,000 |
| Jun 22, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | -0.65% | 200 |
| Jun 19, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -1.07% | 200 |
| Jun 18, 2026 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | -1.58% | 1,500 |
| Jun 17, 2026 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | - | 900 |
| Jun 16, 2026 | 913.00 | 950.00 | 913.00 | 950.00 | 950.00 | 2.93% | 2,600 |
| Jun 15, 2026 | 920.00 | 940.00 | 920.00 | 923.00 | 923.00 | 1.21% | 5,600 |
| Jun 12, 2026 | 912.00 | 913.00 | 912.00 | 912.00 | 912.00 | -1.41% | 1,700 |
| Jun 11, 2026 | 925.00 | 941.00 | 925.00 | 925.00 | 925.00 | - | 1,400 |
| Jun 10, 2026 | 912.00 | 926.00 | 912.00 | 925.00 | 925.00 | 1.43% | 900 |
| Jun 9, 2026 | 925.00 | 925.00 | 912.00 | 912.00 | 912.00 | 0.22% | 900 |
| Jun 8, 2026 | 926.00 | 926.00 | 910.00 | 910.00 | 910.00 | -2.67% | 1,500 |
| Jun 5, 2026 | 911.00 | 935.00 | 911.00 | 935.00 | 935.00 | 1.96% | 4,100 |
| Jun 4, 2026 | 932.00 | 932.00 | 908.00 | 917.00 | 917.00 | -3.07% | 2,900 |
| Jun 3, 2026 | 949.00 | 959.00 | 940.00 | 946.00 | 946.00 | -0.84% | 2,900 |
| Jun 2, 2026 | 959.00 | 959.00 | 953.00 | 954.00 | 954.00 | 0.21% | 1,200 |
| Jun 1, 2026 | 952.00 | 952.00 | 950.00 | 952.00 | 952.00 | - | 1,800 |
| May 29, 2026 | 947.00 | 952.00 | 944.00 | 952.00 | 952.00 | 0.53% | 4,300 |
| May 28, 2026 | 965.00 | 965.00 | 947.00 | 947.00 | 947.00 | -2.67% | 3,800 |
| May 27, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -1.52% | 2,000 |
| May 26, 2026 | 990.00 | 995.00 | 988.00 | 988.00 | 988.00 | -0.20% | 3,700 |
| May 25, 2026 | 989.00 | 994.00 | 988.00 | 990.00 | 990.00 | 0.10% | 3,900 |
| 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 |