Festaria Holdings Co., Ltd. (TYO:2736)
Japan · Delayed Price · Currency is JPY 634.00
+1.00 (0.16%)
Apr 1, 2026, 1:58 PM JST
Festaria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 635.00 | 635.00 | 634.00 | 634.00 | - | 0.16% | 300 |
| Mar 31, 2026 | 631.00 | 635.00 | 628.00 | 633.00 | 633.00 | 0.16% | 2,800 |
| Mar 30, 2026 | 620.00 | 650.00 | 620.00 | 632.00 | 632.00 | -0.47% | 8,000 |
| Mar 27, 2026 | 622.00 | 638.00 | 621.00 | 635.00 | 635.00 | 2.09% | 3,200 |
| Mar 26, 2026 | 625.00 | 627.00 | 621.00 | 622.00 | 622.00 | -0.80% | 3,600 |
| Mar 25, 2026 | 620.00 | 632.00 | 620.00 | 627.00 | 627.00 | 0.97% | 4,300 |
| Mar 24, 2026 | 630.00 | 630.00 | 621.00 | 621.00 | 621.00 | - | 2,000 |
| Mar 23, 2026 | 635.00 | 635.00 | 621.00 | 621.00 | 621.00 | -3.72% | 3,400 |
| Mar 19, 2026 | 636.00 | 645.00 | 636.00 | 645.00 | 645.00 | -0.15% | 1,600 |
| Mar 18, 2026 | 641.00 | 648.00 | 641.00 | 646.00 | 646.00 | 0.78% | 1,700 |
| Mar 17, 2026 | 643.00 | 645.00 | 638.00 | 641.00 | 641.00 | 0.31% | 3,600 |
| Mar 16, 2026 | 645.00 | 645.00 | 635.00 | 639.00 | 639.00 | -0.93% | 3,600 |
| Mar 13, 2026 | 639.00 | 645.00 | 639.00 | 645.00 | 645.00 | - | 3,200 |
| Mar 12, 2026 | 641.00 | 650.00 | 640.00 | 645.00 | 645.00 | 0.47% | 3,000 |
| Mar 11, 2026 | 644.00 | 648.00 | 634.00 | 642.00 | 642.00 | 0.16% | 8,000 |
| Mar 10, 2026 | 625.00 | 642.00 | 625.00 | 641.00 | 641.00 | 2.56% | 1,200 |
| Mar 9, 2026 | 628.00 | 630.00 | 620.00 | 625.00 | 625.00 | -3.55% | 4,800 |
| Mar 6, 2026 | 640.00 | 649.00 | 636.00 | 648.00 | 648.00 | 1.25% | 1,700 |
| Mar 5, 2026 | 624.00 | 644.00 | 624.00 | 640.00 | 640.00 | 3.06% | 2,100 |
| Mar 4, 2026 | 625.00 | 630.00 | 616.00 | 621.00 | 621.00 | -2.97% | 6,500 |
| Mar 3, 2026 | 644.00 | 648.00 | 636.00 | 640.00 | 640.00 | -0.62% | 5,700 |
| Mar 2, 2026 | 629.00 | 644.00 | 629.00 | 644.00 | 644.00 | 1.74% | 7,000 |
| Feb 27, 2026 | 627.00 | 633.00 | 624.00 | 633.00 | 633.00 | 0.96% | 3,500 |
| Feb 26, 2026 | 626.00 | 635.00 | 625.00 | 627.00 | 627.00 | -0.48% | 3,400 |
| Feb 25, 2026 | 621.00 | 635.00 | 621.00 | 630.00 | 630.00 | 2.44% | 3,200 |
| Feb 24, 2026 | 611.00 | 627.00 | 611.00 | 615.00 | 615.00 | -0.65% | 3,400 |
| Feb 20, 2026 | 629.00 | 629.00 | 612.00 | 619.00 | 619.00 | -1.12% | 1,600 |
| Feb 19, 2026 | 621.00 | 632.00 | 621.00 | 626.00 | 626.00 | -0.16% | 2,400 |
| Feb 18, 2026 | 621.00 | 633.00 | 621.00 | 627.00 | 627.00 | 1.29% | 2,500 |
| Feb 17, 2026 | 620.00 | 630.00 | 615.00 | 619.00 | 619.00 | - | 9,900 |
| Feb 16, 2026 | 615.00 | 620.00 | 612.00 | 619.00 | 619.00 | 0.98% | 4,900 |
| Feb 13, 2026 | 616.00 | 617.00 | 613.00 | 613.00 | 613.00 | -0.49% | 2,100 |
| Feb 12, 2026 | 620.00 | 620.00 | 613.00 | 616.00 | 616.00 | -0.48% | 3,000 |
| Feb 10, 2026 | 615.00 | 619.00 | 611.00 | 619.00 | 619.00 | 0.81% | 3,600 |
| Feb 9, 2026 | 611.00 | 625.00 | 611.00 | 614.00 | 614.00 | 0.66% | 6,500 |
| Feb 6, 2026 | 607.00 | 610.00 | 606.00 | 610.00 | 610.00 | 0.49% | 2,500 |
| Feb 5, 2026 | 609.00 | 609.00 | 607.00 | 607.00 | 607.00 | 0.50% | 2,600 |
| Feb 4, 2026 | 605.00 | 606.00 | 603.00 | 604.00 | 604.00 | -0.17% | 1,400 |
| Feb 3, 2026 | 605.00 | 607.00 | 603.00 | 605.00 | 605.00 | -0.49% | 1,300 |
| Feb 2, 2026 | 605.00 | 609.00 | 604.00 | 608.00 | 608.00 | 0.50% | 1,800 |
| Jan 30, 2026 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.82% | 1,400 |
| Jan 29, 2026 | 611.00 | 611.00 | 605.00 | 610.00 | 610.00 | 0.99% | 2,100 |
| Jan 28, 2026 | 606.00 | 615.00 | 604.00 | 604.00 | 604.00 | -0.33% | 4,900 |
| Jan 27, 2026 | 609.00 | 610.00 | 604.00 | 606.00 | 606.00 | - | 3,500 |
| Jan 26, 2026 | 609.00 | 609.00 | 602.00 | 606.00 | 606.00 | 0.50% | 3,700 |
| Jan 23, 2026 | 602.00 | 606.00 | 602.00 | 603.00 | 603.00 | -0.17% | 2,800 |
| Jan 22, 2026 | 613.00 | 613.00 | 604.00 | 604.00 | 604.00 | -0.33% | 3,400 |
| Jan 21, 2026 | 602.00 | 608.00 | 602.00 | 606.00 | 606.00 | 0.83% | 1,500 |
| Jan 20, 2026 | 606.00 | 607.00 | 601.00 | 601.00 | 601.00 | -0.50% | 2,500 |
| Jan 19, 2026 | 608.00 | 608.00 | 602.00 | 604.00 | 604.00 | -0.17% | 3,100 |