Festaria Holdings Co., Ltd. (TYO:2736)
Japan · Delayed Price · Currency is JPY 603.00
0.00 (0.00%)
Sep 8, 2026, 3:30 PM JST
Festaria Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 604.00 | 609.00 | 603.00 | 603.00 | 603.00 | - | 2,100 |
| Sep 7, 2026 | 607.00 | 610.00 | 603.00 | 603.00 | 603.00 | -0.66% | 1,100 |
| Sep 4, 2026 | 609.00 | 609.00 | 604.00 | 607.00 | 607.00 | 0.33% | 3,100 |
| Sep 3, 2026 | 606.00 | 607.00 | 605.00 | 605.00 | 605.00 | -0.17% | 3,400 |
| Sep 2, 2026 | 603.00 | 606.00 | 603.00 | 606.00 | 606.00 | - | 4,700 |
| Sep 1, 2026 | 604.00 | 610.00 | 603.00 | 606.00 | 606.00 | -1.30% | 12,700 |
| Aug 31, 2026 | 623.00 | 625.00 | 603.00 | 614.00 | 614.00 | -2.69% | 17,200 |
| Aug 28, 2026 | 638.00 | 639.00 | 629.00 | 631.00 | 631.00 | -4.10% | 29,400 |
| Aug 27, 2026 | 662.00 | 667.00 | 662.00 | 665.00 | 658.00 | -0.30% | 18,000 |
| Aug 26, 2026 | 666.00 | 667.00 | 662.00 | 667.00 | 659.98 | 0.15% | 12,100 |
| Aug 25, 2026 | 663.00 | 668.00 | 663.00 | 666.00 | 658.99 | -0.30% | 8,500 |
| Aug 24, 2026 | 670.00 | 672.00 | 667.00 | 668.00 | 660.97 | -0.30% | 7,200 |
| Aug 21, 2026 | 665.00 | 670.00 | 663.00 | 670.00 | 662.95 | 0.45% | 7,300 |
| Aug 20, 2026 | 666.00 | 667.00 | 663.00 | 667.00 | 659.98 | -0.30% | 5,000 |
| Aug 19, 2026 | 672.00 | 672.00 | 667.00 | 669.00 | 661.96 | -0.74% | 5,600 |
| Aug 18, 2026 | 672.00 | 674.00 | 670.00 | 674.00 | 666.91 | -0.15% | 2,800 |
| Aug 17, 2026 | 675.00 | 675.00 | 670.00 | 675.00 | 667.89 | 0.15% | 5,000 |
| Aug 14, 2026 | 668.00 | 674.00 | 668.00 | 674.00 | 666.91 | 0.90% | 4,800 |
| Aug 13, 2026 | 670.00 | 670.00 | 665.00 | 668.00 | 660.97 | -0.30% | 4,700 |
| Aug 12, 2026 | 665.00 | 672.00 | 665.00 | 670.00 | 662.95 | 0.15% | 3,400 |
| Aug 10, 2026 | 670.00 | 670.00 | 662.00 | 669.00 | 661.96 | 0.60% | 3,900 |
| Aug 7, 2026 | 666.00 | 666.00 | 660.00 | 665.00 | 658.00 | -0.15% | 3,900 |
| Aug 6, 2026 | 665.00 | 677.00 | 657.00 | 666.00 | 658.99 | -0.30% | 13,200 |
| Aug 5, 2026 | 658.00 | 668.00 | 658.00 | 668.00 | 660.97 | 1.21% | 4,200 |
| Aug 4, 2026 | 660.00 | 660.00 | 658.00 | 660.00 | 653.05 | -0.45% | 3,300 |
| Aug 3, 2026 | 660.00 | 665.00 | 658.00 | 663.00 | 656.02 | -0.75% | 5,100 |
| Jul 31, 2026 | 660.00 | 668.00 | 658.00 | 668.00 | 660.97 | 1.06% | 3,100 |
| Jul 30, 2026 | 661.00 | 665.00 | 658.00 | 661.00 | 654.04 | -0.15% | 6,300 |
| Jul 29, 2026 | 674.00 | 674.00 | 659.00 | 662.00 | 655.03 | -1.19% | 9,500 |
| Jul 28, 2026 | 672.00 | 676.00 | 670.00 | 670.00 | 662.95 | -0.89% | 5,200 |
| Jul 27, 2026 | 678.00 | 678.00 | 674.00 | 676.00 | 668.88 | -0.15% | 1,600 |
| Jul 24, 2026 | 666.00 | 677.00 | 666.00 | 677.00 | 669.87 | 1.50% | 1,300 |
| Jul 23, 2026 | 667.00 | 667.00 | 667.00 | 667.00 | 659.98 | - | 400 |
| Jul 22, 2026 | 670.00 | 670.00 | 664.00 | 667.00 | 659.98 | -1.04% | 4,800 |
| Jul 21, 2026 | 678.00 | 683.00 | 673.00 | 674.00 | 666.91 | -0.59% | 5,300 |
| Jul 17, 2026 | 674.00 | 678.00 | 672.00 | 678.00 | 670.86 | 0.15% | 4,000 |
| Jul 16, 2026 | 679.00 | 688.00 | 677.00 | 677.00 | 669.87 | -1.17% | 2,900 |
| Jul 15, 2026 | 690.00 | 690.00 | 682.00 | 685.00 | 677.79 | -0.72% | 4,600 |
| Jul 14, 2026 | 665.00 | 690.00 | 660.00 | 690.00 | 682.74 | -0.43% | 17,100 |
| Jul 13, 2026 | 689.00 | 695.00 | 671.00 | 693.00 | 685.71 | 1.46% | 10,000 |
| Jul 10, 2026 | 678.00 | 683.00 | 677.00 | 683.00 | 675.81 | 0.74% | 1,700 |
| Jul 9, 2026 | 678.00 | 688.00 | 678.00 | 678.00 | 670.86 | -0.88% | 1,900 |
| Jul 8, 2026 | 678.00 | 687.00 | 675.00 | 684.00 | 676.80 | 0.59% | 1,400 |
| Jul 7, 2026 | 681.00 | 687.00 | 680.00 | 680.00 | 672.84 | -0.73% | 4,100 |
| Jul 6, 2026 | 686.00 | 687.00 | 680.00 | 685.00 | 677.79 | -0.15% | 2,000 |
| Jul 3, 2026 | 683.00 | 687.00 | 680.00 | 686.00 | 678.78 | 0.44% | 3,100 |
| Jul 2, 2026 | 684.00 | 684.00 | 678.00 | 683.00 | 675.81 | 0.29% | 1,900 |
| Jul 1, 2026 | 672.00 | 681.00 | 669.00 | 681.00 | 673.83 | 1.79% | 3,900 |
| Jun 30, 2026 | 669.00 | 670.00 | 668.00 | 669.00 | 661.96 | -0.15% | 1,700 |
| Jun 29, 2026 | 665.00 | 670.00 | 664.00 | 670.00 | 662.95 | 2.13% | 2,500 |