Festaria Holdings Co., Ltd. (TYO:2736)
Japan · Delayed Price · Currency is JPY 663.00
+2.00 (0.30%)
Apr 30, 2026, 3:30 PM JST
Festaria Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 649.00 | 657.00 | 649.00 | 657.00 | 657.00 | 1.39% | 3,400 |
| Apr 8, 2026 | 642.00 | 648.00 | 641.00 | 648.00 | 648.00 | 0.93% | 2,400 |
| Apr 7, 2026 | 637.00 | 643.00 | 637.00 | 642.00 | 642.00 | 0.31% | 1,900 |
| Apr 6, 2026 | 636.00 | 642.00 | 633.00 | 640.00 | 640.00 | -0.31% | 2,600 |
| Apr 3, 2026 | 645.00 | 645.00 | 639.00 | 642.00 | 642.00 | 1.10% | 900 |
| Apr 2, 2026 | 635.00 | 640.00 | 635.00 | 635.00 | 635.00 | 0.16% | 4,500 |
| Apr 1, 2026 | 635.00 | 635.00 | 634.00 | 634.00 | 634.00 | 0.16% | 300 |
| Mar 31, 2026 | 631.00 | 635.00 | 628.00 | 633.00 | 633.00 | 0.16% | 2,800 |
| Mar 30, 2026 | 620.00 | 650.00 | 620.00 | 632.00 | 632.00 | -0.47% | 8,000 |
| Mar 27, 2026 | 622.00 | 638.00 | 621.00 | 635.00 | 635.00 | 2.09% | 3,200 |
| Mar 26, 2026 | 625.00 | 627.00 | 621.00 | 622.00 | 622.00 | -0.80% | 3,600 |
| Mar 25, 2026 | 620.00 | 632.00 | 620.00 | 627.00 | 627.00 | 0.97% | 4,300 |
| Mar 24, 2026 | 630.00 | 630.00 | 621.00 | 621.00 | 621.00 | - | 2,000 |
| Mar 23, 2026 | 635.00 | 635.00 | 621.00 | 621.00 | 621.00 | -3.72% | 3,400 |
| Mar 19, 2026 | 636.00 | 645.00 | 636.00 | 645.00 | 645.00 | -0.15% | 1,600 |
| Mar 18, 2026 | 641.00 | 648.00 | 641.00 | 646.00 | 646.00 | 0.78% | 1,700 |
| Mar 17, 2026 | 643.00 | 645.00 | 638.00 | 641.00 | 641.00 | 0.31% | 3,600 |
| Mar 16, 2026 | 645.00 | 645.00 | 635.00 | 639.00 | 639.00 | -0.93% | 3,600 |
| Mar 13, 2026 | 639.00 | 645.00 | 639.00 | 645.00 | 645.00 | - | 3,200 |
| Mar 12, 2026 | 641.00 | 650.00 | 640.00 | 645.00 | 645.00 | 0.47% | 3,000 |
| Mar 11, 2026 | 644.00 | 648.00 | 634.00 | 642.00 | 642.00 | 0.16% | 8,000 |
| Mar 10, 2026 | 625.00 | 642.00 | 625.00 | 641.00 | 641.00 | 2.56% | 1,200 |
| Mar 9, 2026 | 628.00 | 630.00 | 620.00 | 625.00 | 625.00 | -3.55% | 4,800 |
| Mar 6, 2026 | 640.00 | 649.00 | 636.00 | 648.00 | 648.00 | 1.25% | 1,700 |
| Mar 5, 2026 | 624.00 | 644.00 | 624.00 | 640.00 | 640.00 | 3.06% | 2,100 |
| Mar 4, 2026 | 625.00 | 630.00 | 616.00 | 621.00 | 621.00 | -2.97% | 6,500 |
| Mar 3, 2026 | 644.00 | 648.00 | 636.00 | 640.00 | 640.00 | -0.62% | 5,700 |
| Mar 2, 2026 | 629.00 | 644.00 | 629.00 | 644.00 | 644.00 | 1.74% | 7,000 |
| Feb 27, 2026 | 627.00 | 633.00 | 624.00 | 633.00 | 633.00 | 0.96% | 3,500 |
| Feb 26, 2026 | 626.00 | 635.00 | 625.00 | 627.00 | 627.00 | -0.48% | 3,400 |
| Feb 25, 2026 | 621.00 | 635.00 | 621.00 | 630.00 | 630.00 | 2.44% | 3,200 |
| Feb 24, 2026 | 611.00 | 627.00 | 611.00 | 615.00 | 615.00 | -0.65% | 3,400 |
| Feb 20, 2026 | 629.00 | 629.00 | 612.00 | 619.00 | 619.00 | -1.12% | 1,600 |
| Feb 19, 2026 | 621.00 | 632.00 | 621.00 | 626.00 | 626.00 | -0.16% | 2,400 |
| Feb 18, 2026 | 621.00 | 633.00 | 621.00 | 627.00 | 627.00 | 1.29% | 2,500 |
| Feb 17, 2026 | 620.00 | 630.00 | 615.00 | 619.00 | 619.00 | - | 9,900 |
| Feb 16, 2026 | 615.00 | 620.00 | 612.00 | 619.00 | 619.00 | 0.98% | 4,900 |