Festaria Holdings Co., Ltd. (TYO:2736)
Japan · Delayed Price · Currency is JPY 599.00
-1.00 (-0.17%)
Nov 12, 2026, 12:32 PM JST
Festaria Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 600.00 | 600.00 | 593.00 | 599.00 | 599.00 | -0.17% | 3,200 |
| Nov 11, 2026 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | 1.01% | 1,000 |
| Nov 10, 2026 | 590.00 | 596.00 | 590.00 | 594.00 | 594.00 | 1.54% | 2,000 |
| Nov 9, 2026 | 586.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.68% | 1,200 |
| Nov 6, 2026 | 590.00 | 591.00 | 585.00 | 589.00 | 589.00 | -0.67% | 8,500 |
| Nov 5, 2026 | 596.00 | 596.00 | 593.00 | 593.00 | 593.00 | -0.50% | 3,300 |
| Nov 4, 2026 | 600.00 | 600.00 | 596.00 | 596.00 | 596.00 | - | 1,000 |
| Nov 2, 2026 | 595.00 | 601.00 | 595.00 | 596.00 | 596.00 | -0.50% | 2,900 |
| Oct 30, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | -0.33% | 500 |
| Oct 29, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.17% | 100 |
| Oct 28, 2026 | 603.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.66% | 400 |
| Oct 27, 2026 | 600.00 | 604.00 | 600.00 | 604.00 | 604.00 | 0.17% | 500 |
| Oct 26, 2026 | 598.00 | 603.00 | 596.00 | 603.00 | 603.00 | 0.84% | 2,400 |
| Oct 23, 2026 | 599.00 | 599.00 | 598.00 | 598.00 | 598.00 | - | 900 |
| 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 |