FaithNetwork Co.,Ltd (TYO:3489)
Japan · Delayed Price · Currency is JPY 935.00
+53.00 (6.01%)
Mar 5, 2026, 3:30 PM JST
FaithNetwork Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 911.00 | 927.00 | 910.00 | 925.00 | - | 4.88% | 43,200 |
| Mar 4, 2026 | 885.00 | 901.00 | 860.00 | 882.00 | 882.00 | -3.08% | 186,700 |
| Mar 3, 2026 | 927.00 | 932.00 | 908.00 | 910.00 | 910.00 | -2.47% | 107,200 |
| Mar 2, 2026 | 944.00 | 944.00 | 920.00 | 933.00 | 933.00 | -2.71% | 128,400 |
| Feb 27, 2026 | 930.00 | 959.00 | 928.00 | 959.00 | 959.00 | 3.45% | 99,100 |
| Feb 26, 2026 | 930.00 | 936.00 | 921.00 | 927.00 | 927.00 | 0.22% | 55,100 |
| Feb 25, 2026 | 918.00 | 933.00 | 906.00 | 925.00 | 925.00 | 1.09% | 58,500 |
| Feb 24, 2026 | 919.00 | 923.00 | 897.00 | 915.00 | 915.00 | -0.54% | 81,500 |
| Feb 20, 2026 | 928.00 | 929.00 | 913.00 | 920.00 | 920.00 | -1.18% | 70,900 |
| Feb 19, 2026 | 930.00 | 934.00 | 914.00 | 931.00 | 931.00 | 0.32% | 68,300 |
| Feb 18, 2026 | 940.00 | 940.00 | 920.00 | 928.00 | 928.00 | -1.28% | 87,100 |
| Feb 17, 2026 | 916.00 | 941.00 | 911.00 | 940.00 | 940.00 | 2.96% | 160,000 |
| Feb 16, 2026 | 890.00 | 915.00 | 872.00 | 913.00 | 913.00 | 9.08% | 363,600 |
| Feb 13, 2026 | 855.00 | 855.00 | 832.00 | 837.00 | 837.00 | -1.99% | 91,500 |
| Feb 12, 2026 | 844.00 | 856.00 | 842.00 | 854.00 | 854.00 | 1.07% | 84,300 |
| Feb 10, 2026 | 840.00 | 854.00 | 837.00 | 845.00 | 845.00 | 1.68% | 88,300 |
| Feb 9, 2026 | 824.00 | 839.00 | 823.00 | 831.00 | 831.00 | 1.34% | 78,100 |
| Feb 6, 2026 | 827.00 | 827.00 | 812.00 | 820.00 | 820.00 | -1.20% | 67,900 |
| Feb 5, 2026 | 830.00 | 838.00 | 830.00 | 830.00 | 830.00 | 0.12% | 56,800 |
| Feb 4, 2026 | 828.00 | 831.00 | 823.00 | 829.00 | 829.00 | 0.12% | 37,300 |
| Feb 3, 2026 | 824.00 | 829.00 | 821.00 | 828.00 | 828.00 | 1.35% | 33,000 |
| Feb 2, 2026 | 838.00 | 842.00 | 817.00 | 817.00 | 817.00 | -2.27% | 82,300 |
| Jan 30, 2026 | 828.00 | 838.00 | 825.00 | 836.00 | 836.00 | 0.97% | 47,000 |
| Jan 29, 2026 | 835.00 | 835.00 | 818.00 | 828.00 | 828.00 | -0.24% | 50,400 |
| Jan 28, 2026 | 831.00 | 834.00 | 820.00 | 830.00 | 830.00 | -0.48% | 40,500 |
| Jan 27, 2026 | 830.00 | 835.00 | 820.00 | 834.00 | 834.00 | 0.48% | 36,700 |
| Jan 26, 2026 | 840.00 | 840.00 | 826.00 | 830.00 | 830.00 | -2.35% | 84,500 |
| Jan 23, 2026 | 847.00 | 859.00 | 840.00 | 850.00 | 850.00 | 0.71% | 46,200 |
| Jan 22, 2026 | 829.00 | 847.00 | 826.00 | 844.00 | 844.00 | 2.93% | 73,400 |
| Jan 21, 2026 | 831.00 | 831.00 | 820.00 | 820.00 | 820.00 | -3.53% | 139,700 |
| Jan 20, 2026 | 869.00 | 869.00 | 850.00 | 850.00 | 850.00 | -1.39% | 59,400 |
| Jan 19, 2026 | 860.00 | 863.00 | 855.00 | 862.00 | 862.00 | 0.47% | 62,200 |
| Jan 16, 2026 | 853.00 | 858.00 | 848.00 | 858.00 | 858.00 | 0.23% | 49,000 |
| Jan 15, 2026 | 844.00 | 862.00 | 843.00 | 856.00 | 856.00 | 1.42% | 75,100 |
| Jan 14, 2026 | 838.00 | 845.00 | 837.00 | 844.00 | 844.00 | 0.72% | 53,600 |
| Jan 13, 2026 | 853.00 | 855.00 | 831.00 | 838.00 | 838.00 | - | 99,000 |
| Jan 9, 2026 | 832.00 | 840.00 | 830.00 | 838.00 | 838.00 | 0.72% | 46,400 |
| Jan 8, 2026 | 822.00 | 832.00 | 818.00 | 832.00 | 832.00 | 1.96% | 72,100 |
| Jan 7, 2026 | 822.00 | 822.00 | 812.00 | 816.00 | 816.00 | -0.49% | 54,700 |
| Jan 6, 2026 | 817.00 | 820.00 | 811.00 | 820.00 | 820.00 | 1.11% | 52,500 |
| Jan 5, 2026 | 812.00 | 825.00 | 811.00 | 811.00 | 811.00 | 0.50% | 108,200 |
| Dec 30, 2025 | 804.00 | 813.00 | 803.00 | 807.00 | 807.00 | 0.12% | 59,100 |
| Dec 29, 2025 | 797.00 | 807.00 | 794.00 | 806.00 | 806.00 | 2.03% | 84,400 |
| Dec 26, 2025 | 800.00 | 803.00 | 787.00 | 790.00 | 790.00 | -1.50% | 134,700 |
| Dec 25, 2025 | 792.00 | 802.00 | 790.00 | 802.00 | 802.00 | 1.26% | 52,100 |
| Dec 24, 2025 | 781.00 | 793.00 | 781.00 | 792.00 | 792.00 | 1.28% | 60,500 |
| Dec 23, 2025 | 781.00 | 788.00 | 781.00 | 782.00 | 782.00 | 0.13% | 111,900 |
| Dec 22, 2025 | 802.00 | 804.00 | 780.00 | 781.00 | 781.00 | -2.98% | 130,600 |
| Dec 19, 2025 | 806.00 | 811.00 | 792.00 | 805.00 | 805.00 | - | 142,800 |
| Dec 18, 2025 | 788.00 | 813.00 | 783.00 | 805.00 | 805.00 | 1.39% | 115,400 |