Festaria Holdings Co., Ltd. (TYO:2736)
Japan · Delayed Price · Currency is JPY 670.00
+10.00 (1.52%)
Jun 24, 2026, 3:14 PM JST
Festaria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 1.52% | 1,500 |
| Jun 23, 2026 | 653.00 | 660.00 | 653.00 | 660.00 | 660.00 | 1.23% | 1,400 |
| Jun 22, 2026 | 650.00 | 658.00 | 650.00 | 652.00 | 652.00 | 0.31% | 1,000 |
| Jun 19, 2026 | 654.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.76% | 1,100 |
| Jun 18, 2026 | 657.00 | 657.00 | 645.00 | 655.00 | 655.00 | -0.91% | 2,600 |
| Jun 17, 2026 | 659.00 | 663.00 | 655.00 | 661.00 | 661.00 | -0.30% | 1,100 |
| Jun 16, 2026 | 665.00 | 665.00 | 662.00 | 663.00 | 663.00 | -0.75% | 600 |
| Jun 15, 2026 | 674.00 | 674.00 | 660.00 | 668.00 | 668.00 | -0.60% | 4,300 |
| Jun 12, 2026 | 671.00 | 672.00 | 668.00 | 672.00 | 672.00 | - | 1,400 |
| Jun 11, 2026 | 681.00 | 681.00 | 666.00 | 672.00 | 672.00 | -1.32% | 8,100 |
| Jun 10, 2026 | 679.00 | 681.00 | 673.00 | 681.00 | 681.00 | 0.29% | 3,500 |
| Jun 9, 2026 | 671.00 | 679.00 | 671.00 | 679.00 | 679.00 | 1.49% | 2,700 |
| Jun 8, 2026 | 668.00 | 671.00 | 666.00 | 669.00 | 669.00 | - | 2,200 |
| Jun 5, 2026 | 665.00 | 671.00 | 665.00 | 669.00 | 669.00 | 0.30% | 2,500 |
| Jun 4, 2026 | 666.00 | 667.00 | 666.00 | 667.00 | 667.00 | 0.15% | 600 |
| Jun 3, 2026 | 658.00 | 666.00 | 655.00 | 666.00 | 666.00 | 1.68% | 2,200 |
| Jun 2, 2026 | 653.00 | 665.00 | 653.00 | 655.00 | 655.00 | 0.15% | 1,600 |
| Jun 1, 2026 | 649.00 | 664.00 | 649.00 | 654.00 | 654.00 | 0.62% | 3,200 |
| May 29, 2026 | 664.00 | 666.00 | 650.00 | 650.00 | 650.00 | -1.52% | 2,800 |
| May 28, 2026 | 666.00 | 668.00 | 659.00 | 660.00 | 660.00 | -1.35% | 1,400 |
| May 27, 2026 | 648.00 | 669.00 | 646.00 | 669.00 | 669.00 | 1.67% | 5,200 |
| May 26, 2026 | 646.00 | 659.00 | 646.00 | 658.00 | 658.00 | 0.61% | 2,000 |
| May 25, 2026 | 661.00 | 663.00 | 641.00 | 654.00 | 654.00 | -0.91% | 5,400 |
| May 22, 2026 | 660.00 | 664.00 | 657.00 | 660.00 | 660.00 | 0.30% | 2,300 |
| May 21, 2026 | 646.00 | 660.00 | 646.00 | 658.00 | 658.00 | 2.17% | 1,000 |
| May 20, 2026 | 644.00 | 651.00 | 641.00 | 644.00 | 644.00 | - | 1,800 |
| May 19, 2026 | 651.00 | 657.00 | 644.00 | 644.00 | 644.00 | -0.31% | 2,500 |
| May 18, 2026 | 659.00 | 660.00 | 644.00 | 646.00 | 646.00 | -1.82% | 2,600 |
| May 15, 2026 | 656.00 | 660.00 | 653.00 | 658.00 | 658.00 | -0.15% | 3,500 |
| May 14, 2026 | 650.00 | 660.00 | 649.00 | 659.00 | 659.00 | 1.38% | 900 |
| May 13, 2026 | 637.00 | 650.00 | 637.00 | 650.00 | 650.00 | 2.20% | 2,000 |
| May 12, 2026 | 632.00 | 640.00 | 632.00 | 636.00 | 636.00 | 0.79% | 1,700 |
| May 11, 2026 | 633.00 | 640.00 | 631.00 | 631.00 | 631.00 | -0.47% | 5,300 |
| May 8, 2026 | 654.00 | 657.00 | 629.00 | 634.00 | 634.00 | -4.37% | 13,400 |
| May 7, 2026 | 657.00 | 677.00 | 657.00 | 663.00 | 663.00 | 0.91% | 2,500 |
| May 1, 2026 | 661.00 | 661.00 | 657.00 | 657.00 | 657.00 | -0.90% | 1,000 |
| Apr 30, 2026 | 661.00 | 668.00 | 658.00 | 663.00 | 663.00 | 0.30% | 1,400 |
| Apr 28, 2026 | 669.00 | 669.00 | 661.00 | 661.00 | 661.00 | -1.49% | 2,800 |
| Apr 27, 2026 | 678.00 | 678.00 | 671.00 | 671.00 | 671.00 | -1.03% | 1,700 |
| Apr 24, 2026 | 689.00 | 689.00 | 675.00 | 678.00 | 678.00 | 0.15% | 4,800 |
| Apr 23, 2026 | 676.00 | 694.00 | 676.00 | 677.00 | 677.00 | 0.15% | 2,500 |
| Apr 22, 2026 | 686.00 | 690.00 | 675.00 | 676.00 | 676.00 | -1.46% | 5,400 |
| Apr 21, 2026 | 699.00 | 699.00 | 683.00 | 686.00 | 686.00 | 1.03% | 5,300 |
| Apr 20, 2026 | 676.00 | 686.00 | 670.00 | 679.00 | 679.00 | 1.34% | 7,100 |
| Apr 17, 2026 | 667.00 | 670.00 | 661.00 | 670.00 | 670.00 | 0.75% | 2,400 |
| Apr 16, 2026 | 666.00 | 674.00 | 665.00 | 665.00 | 665.00 | -0.15% | 4,500 |
| Apr 15, 2026 | 658.00 | 666.00 | 655.00 | 666.00 | 666.00 | 1.22% | 4,700 |
| Apr 14, 2026 | 650.00 | 660.00 | 650.00 | 658.00 | 658.00 | -2.52% | 10,800 |
| Apr 13, 2026 | 664.00 | 675.00 | 660.00 | 675.00 | 675.00 | 2.43% | 6,400 |
| Apr 10, 2026 | 657.00 | 669.00 | 651.00 | 659.00 | 659.00 | 0.30% | 8,200 |