Festaria Holdings Co., Ltd. (TYO:2736)
Japan · Delayed Price · Currency is JPY 598.00
-3.00 (-0.50%)
Oct 22, 2026, 3:22 PM JST
Festaria Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 602.00 | 607.00 | 598.00 | 598.00 | 598.00 | -0.50% | 2,400 |
| Oct 21, 2026 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | 0.50% | 200 |
| Oct 20, 2026 | 599.00 | 600.00 | 598.00 | 598.00 | 598.00 | - | 800 |
| Oct 19, 2026 | 598.00 | 598.00 | 593.00 | 598.00 | 598.00 | -0.17% | 4,600 |
| Oct 16, 2026 | 605.00 | 605.00 | 598.00 | 599.00 | 599.00 | 0.34% | 1,200 |
| Oct 15, 2026 | 600.00 | 600.00 | 597.00 | 597.00 | 597.00 | -0.17% | 1,400 |
| Oct 14, 2026 | 597.00 | 600.00 | 593.00 | 598.00 | 598.00 | 1.53% | 2,000 |
| Oct 13, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -1.01% | 1,800 |
| Oct 9, 2026 | 594.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.68% | 2,400 |
| Oct 8, 2026 | 598.00 | 599.00 | 590.00 | 591.00 | 591.00 | -1.17% | 7,300 |
| Oct 7, 2026 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | -0.50% | 2,200 |
| Oct 6, 2026 | 602.00 | 606.00 | 601.00 | 601.00 | 601.00 | -0.17% | 2,000 |
| Oct 5, 2026 | 608.00 | 608.00 | 602.00 | 602.00 | 602.00 | 0.33% | 400 |
| Oct 2, 2026 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.17% | 1,500 |
| Oct 1, 2026 | 600.00 | 606.00 | 600.00 | 601.00 | 601.00 | -0.17% | 6,400 |
| Sep 30, 2026 | 610.00 | 610.00 | 600.00 | 602.00 | 602.00 | -2.11% | 8,900 |
| Sep 29, 2026 | 615.00 | 617.00 | 607.00 | 615.00 | 615.00 | - | 5,100 |
| Sep 28, 2026 | 607.00 | 619.00 | 607.00 | 615.00 | 615.00 | 1.32% | 2,200 |
| Sep 25, 2026 | 602.00 | 608.00 | 602.00 | 607.00 | 607.00 | 0.83% | 1,600 |
| Sep 24, 2026 | 600.00 | 605.00 | 599.00 | 602.00 | 602.00 | 0.50% | 2,000 |
| Sep 18, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | -0.50% | 1,600 |
| Sep 17, 2026 | 599.00 | 602.00 | 599.00 | 602.00 | 602.00 | 0.67% | 3,100 |
| Sep 16, 2026 | 601.00 | 601.00 | 598.00 | 598.00 | 598.00 | -0.50% | 1,300 |
| Sep 15, 2026 | 600.00 | 601.00 | 599.00 | 601.00 | 601.00 | -0.33% | 2,400 |
| Sep 14, 2026 | 603.00 | 604.00 | 598.00 | 603.00 | 603.00 | 1.01% | 2,600 |
| Sep 11, 2026 | 601.00 | 601.00 | 597.00 | 597.00 | 597.00 | -0.67% | 4,400 |
| Sep 10, 2026 | 602.00 | 602.00 | 601.00 | 601.00 | 601.00 | -0.99% | 600 |
| Sep 9, 2026 | 603.00 | 607.00 | 600.00 | 607.00 | 607.00 | 0.66% | 5,500 |
| 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 |