Shikibo Ltd. (TYO:3109)
Japan · Delayed Price · Currency is JPY 1,007.00
+10.00 (1.00%)
Aug 1, 2025, 3:30 PM JST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 999.00 | 1,009.00 | 996.00 | 1,007.00 | 1,007.00 | 1.00% | 33,400 |
| Jul 31, 2025 | 996.00 | 999.00 | 995.00 | 997.00 | 997.00 | 0.20% | 22,300 |
| Jul 30, 2025 | 994.00 | 996.00 | 992.00 | 995.00 | 995.00 | 0.10% | 23,400 |
| Jul 29, 2025 | 992.00 | 995.00 | 991.00 | 994.00 | 994.00 | 0.10% | 17,900 |
| Jul 28, 2025 | 991.00 | 996.00 | 990.00 | 993.00 | 993.00 | 0.10% | 75,700 |
| Jul 25, 2025 | 983.00 | 992.00 | 983.00 | 992.00 | 992.00 | 1.02% | 48,600 |
| Jul 24, 2025 | 980.00 | 987.00 | 980.00 | 982.00 | 982.00 | - | 25,300 |
| Jul 23, 2025 | 983.00 | 987.00 | 980.00 | 982.00 | 982.00 | 0.20% | 41,500 |
| Jul 22, 2025 | 982.00 | 989.00 | 980.00 | 980.00 | 980.00 | -0.31% | 19,100 |
| Jul 18, 2025 | 986.00 | 986.00 | 979.00 | 983.00 | 983.00 | -0.41% | 36,700 |
| Jul 17, 2025 | 983.00 | 987.00 | 983.00 | 987.00 | 987.00 | 0.41% | 11,700 |
| Jul 16, 2025 | 993.00 | 993.00 | 983.00 | 983.00 | 983.00 | -0.61% | 16,000 |
| Jul 15, 2025 | 993.00 | 993.00 | 987.00 | 989.00 | 989.00 | - | 11,500 |
| Jul 14, 2025 | 989.00 | 994.00 | 988.00 | 989.00 | 989.00 | 0.20% | 30,600 |
| Jul 11, 2025 | 979.00 | 989.00 | 979.00 | 987.00 | 987.00 | 1.23% | 42,300 |
| Jul 10, 2025 | 977.00 | 977.00 | 972.00 | 975.00 | 975.00 | - | 36,600 |
| Jul 9, 2025 | 974.00 | 980.00 | 972.00 | 975.00 | 975.00 | 0.10% | 23,900 |
| Jul 8, 2025 | 971.00 | 977.00 | 971.00 | 974.00 | 974.00 | 0.31% | 18,400 |
| Jul 7, 2025 | 979.00 | 979.00 | 970.00 | 971.00 | 971.00 | -0.51% | 21,600 |
| Jul 4, 2025 | 974.00 | 980.00 | 974.00 | 976.00 | 976.00 | 0.31% | 21,900 |
| Jul 3, 2025 | 969.00 | 975.00 | 968.00 | 973.00 | 973.00 | 0.21% | 22,200 |
| Jul 2, 2025 | 968.00 | 971.00 | 965.00 | 971.00 | 971.00 | 0.31% | 20,500 |
| Jul 1, 2025 | 975.00 | 975.00 | 966.00 | 968.00 | 968.00 | -0.72% | 23,600 |
| Jun 30, 2025 | 979.00 | 979.00 | 975.00 | 975.00 | 975.00 | -0.20% | 20,000 |
| Jun 27, 2025 | 981.00 | 988.00 | 970.00 | 977.00 | 977.00 | -0.10% | 69,000 |
| Jun 26, 2025 | 972.00 | 978.00 | 968.00 | 978.00 | 978.00 | -0.10% | 72,200 |
| Jun 25, 2025 | 959.00 | 1,007.00 | 955.00 | 979.00 | 979.00 | 2.19% | 280,000 |
| Jun 24, 2025 | 957.00 | 960.00 | 957.00 | 958.00 | 958.00 | 0.31% | 29,900 |
| Jun 23, 2025 | 949.00 | 955.00 | 947.00 | 955.00 | 955.00 | 0.21% | 29,500 |
| Jun 20, 2025 | 951.00 | 953.00 | 949.00 | 953.00 | 953.00 | 0.21% | 32,300 |
| Jun 19, 2025 | 947.00 | 951.00 | 946.00 | 951.00 | 951.00 | 0.32% | 21,800 |
| Jun 18, 2025 | 948.00 | 950.00 | 947.00 | 948.00 | 948.00 | - | 18,300 |
| Jun 17, 2025 | 952.00 | 952.00 | 948.00 | 948.00 | 948.00 | -0.32% | 18,100 |
| Jun 16, 2025 | 952.00 | 954.00 | 948.00 | 951.00 | 951.00 | -0.11% | 24,200 |
| Jun 13, 2025 | 955.00 | 955.00 | 949.00 | 952.00 | 952.00 | -0.31% | 57,200 |
| Jun 12, 2025 | 953.00 | 956.00 | 952.00 | 955.00 | 955.00 | 0.21% | 19,600 |
| Jun 11, 2025 | 956.00 | 957.00 | 952.00 | 953.00 | 953.00 | 0.11% | 25,300 |
| Jun 10, 2025 | 952.00 | 954.00 | 951.00 | 952.00 | 952.00 | - | 21,100 |
| Jun 9, 2025 | 955.00 | 956.00 | 952.00 | 952.00 | 952.00 | - | 25,000 |
| Jun 6, 2025 | 954.00 | 959.00 | 952.00 | 952.00 | 952.00 | -0.52% | 46,300 |
| Jun 5, 2025 | 956.00 | 959.00 | 954.00 | 957.00 | 957.00 | 0.10% | 30,200 |
| Jun 4, 2025 | 960.00 | 961.00 | 956.00 | 956.00 | 956.00 | -0.42% | 36,100 |
| Jun 3, 2025 | 962.00 | 964.00 | 960.00 | 960.00 | 960.00 | -0.10% | 20,400 |
| Jun 2, 2025 | 964.00 | 965.00 | 960.00 | 961.00 | 961.00 | -0.62% | 17,900 |
| May 30, 2025 | 969.00 | 969.00 | 965.00 | 967.00 | 967.00 | -0.41% | 14,500 |
| May 29, 2025 | 975.00 | 975.00 | 969.00 | 971.00 | 971.00 | -0.10% | 23,700 |
| May 28, 2025 | 970.00 | 973.00 | 968.00 | 972.00 | 972.00 | 0.41% | 23,600 |
| May 27, 2025 | 964.00 | 968.00 | 964.00 | 968.00 | 968.00 | 0.41% | 13,200 |
| May 26, 2025 | 969.00 | 970.00 | 964.00 | 964.00 | 964.00 | 0.21% | 33,100 |
| May 23, 2025 | 964.00 | 969.00 | 961.00 | 962.00 | 962.00 | -0.21% | 31,600 |