Festaria Holdings Co., Ltd. (TYO:2736)
Japan · Delayed Price · Currency is JPY 684.00
-32.00 (-4.47%)
Aug 1, 2025, 3:30 PM JST
Festaria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 708.00 | 708.00 | 683.00 | 684.00 | 684.00 | -4.47% | 19,800 |
| Jul 31, 2025 | 714.00 | 716.00 | 710.00 | 716.00 | 716.00 | 0.28% | 4,500 |
| Jul 30, 2025 | 706.00 | 718.00 | 706.00 | 714.00 | 714.00 | 0.14% | 8,800 |
| Jul 29, 2025 | 713.00 | 718.00 | 712.00 | 713.00 | 713.00 | -0.28% | 6,300 |
| Jul 28, 2025 | 708.00 | 719.00 | 708.00 | 715.00 | 715.00 | 0.99% | 6,000 |
| Jul 25, 2025 | 700.00 | 713.00 | 700.00 | 708.00 | 708.00 | 1.43% | 3,900 |
| Jul 24, 2025 | 726.00 | 728.00 | 698.00 | 698.00 | 698.00 | -3.59% | 15,400 |
| Jul 23, 2025 | 737.00 | 737.00 | 724.00 | 724.00 | 724.00 | -0.55% | 12,800 |
| Jul 22, 2025 | 719.00 | 728.00 | 711.00 | 728.00 | 728.00 | 3.12% | 13,100 |
| Jul 18, 2025 | 697.00 | 709.00 | 697.00 | 706.00 | 706.00 | 1.44% | 5,400 |
| Jul 17, 2025 | 700.00 | 709.00 | 695.00 | 696.00 | 696.00 | - | 13,800 |
| Jul 16, 2025 | 686.00 | 699.00 | 686.00 | 696.00 | 696.00 | 1.75% | 5,400 |
| Jul 15, 2025 | 680.00 | 684.00 | 678.00 | 684.00 | 684.00 | 1.33% | 4,600 |
| Jul 14, 2025 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | 1.05% | 6,900 |
| Jul 11, 2025 | 671.00 | 674.00 | 666.00 | 668.00 | 668.00 | -0.45% | 8,300 |
| Jul 10, 2025 | 673.00 | 675.00 | 654.00 | 671.00 | 671.00 | 0.15% | 6,900 |
| Jul 9, 2025 | 666.00 | 670.00 | 661.00 | 670.00 | 670.00 | 0.60% | 5,300 |
| Jul 8, 2025 | 663.00 | 667.00 | 660.00 | 666.00 | 666.00 | 0.45% | 4,600 |
| Jul 7, 2025 | 656.00 | 663.00 | 655.00 | 663.00 | 663.00 | 1.84% | 4,500 |
| Jul 4, 2025 | 661.00 | 661.00 | 651.00 | 651.00 | 651.00 | -0.46% | 4,200 |
| Jul 3, 2025 | 668.00 | 668.00 | 651.00 | 654.00 | 654.00 | -1.21% | 5,700 |
| Jul 2, 2025 | 659.00 | 669.00 | 659.00 | 662.00 | 662.00 | 0.61% | 8,000 |
| Jul 1, 2025 | 649.00 | 659.00 | 639.00 | 658.00 | 658.00 | 2.02% | 12,400 |
| Jun 30, 2025 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.94% | 4,300 |
| Jun 27, 2025 | 641.00 | 643.00 | 639.00 | 639.00 | 639.00 | - | 5,300 |
| Jun 26, 2025 | 627.00 | 649.00 | 627.00 | 639.00 | 639.00 | 2.40% | 9,900 |
| Jun 25, 2025 | 623.00 | 629.00 | 623.00 | 624.00 | 624.00 | - | 7,000 |
| Jun 24, 2025 | 622.00 | 625.00 | 620.00 | 624.00 | 624.00 | 0.48% | 4,600 |
| Jun 23, 2025 | 630.00 | 630.00 | 614.00 | 621.00 | 621.00 | -1.43% | 8,200 |
| Jun 20, 2025 | 618.00 | 630.00 | 612.00 | 630.00 | 630.00 | 2.94% | 10,700 |
| Jun 19, 2025 | 607.00 | 616.00 | 606.00 | 612.00 | 612.00 | 0.82% | 10,000 |
| Jun 18, 2025 | 607.00 | 610.00 | 600.00 | 607.00 | 607.00 | - | 10,200 |
| Jun 17, 2025 | 650.00 | 650.00 | 580.00 | 607.00 | 607.00 | -7.19% | 97,700 |
| Jun 16, 2025 | 628.00 | 678.00 | 623.00 | 654.00 | 654.00 | 4.81% | 67,000 |
| Jun 13, 2025 | 629.00 | 629.00 | 623.00 | 624.00 | 624.00 | -0.95% | 2,200 |
| Jun 12, 2025 | 625.00 | 630.00 | 623.00 | 630.00 | 630.00 | 0.32% | 11,700 |
| Jun 11, 2025 | 633.00 | 633.00 | 625.00 | 628.00 | 628.00 | -0.63% | 5,900 |
| Jun 10, 2025 | 629.00 | 632.00 | 629.00 | 632.00 | 632.00 | 0.80% | 4,800 |
| Jun 9, 2025 | 627.00 | 630.00 | 627.00 | 627.00 | 627.00 | 0.16% | 4,300 |
| Jun 6, 2025 | 625.00 | 626.00 | 623.00 | 626.00 | 626.00 | 0.32% | 3,000 |
| Jun 5, 2025 | 622.00 | 625.00 | 622.00 | 624.00 | 624.00 | 0.32% | 2,100 |
| Jun 4, 2025 | 620.00 | 623.00 | 620.00 | 622.00 | 622.00 | 0.32% | 1,200 |
| Jun 3, 2025 | 621.00 | 624.00 | 620.00 | 620.00 | 620.00 | -0.32% | 2,600 |
| Jun 2, 2025 | 620.00 | 624.00 | 620.00 | 622.00 | 622.00 | 0.65% | 4,700 |
| May 30, 2025 | 619.00 | 619.00 | 616.00 | 618.00 | 618.00 | -0.16% | 1,900 |
| May 29, 2025 | 618.00 | 619.00 | 614.00 | 619.00 | 619.00 | 0.32% | 3,500 |
| May 28, 2025 | 614.00 | 617.00 | 614.00 | 617.00 | 617.00 | 0.65% | 4,000 |
| May 27, 2025 | 607.00 | 613.00 | 607.00 | 613.00 | 613.00 | 1.32% | 1,000 |
| May 26, 2025 | 605.00 | 608.00 | 605.00 | 605.00 | 605.00 | - | 1,400 |
| May 23, 2025 | 610.00 | 615.00 | 605.00 | 605.00 | 605.00 | -0.82% | 2,700 |