FaithNetwork Co.,Ltd (TYO:3489)
Japan · Delayed Price · Currency is JPY 724.00
+2.00 (0.28%)
May 28, 2026, 3:30 PM JST
FaithNetwork Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 722.00 | 730.00 | 716.00 | 724.00 | 724.00 | 0.28% | 47,500 |
| May 27, 2026 | 730.00 | 730.00 | 717.00 | 722.00 | 722.00 | -0.41% | 34,800 |
| May 26, 2026 | 720.00 | 733.00 | 718.00 | 725.00 | 725.00 | 0.83% | 67,500 |
| May 25, 2026 | 732.00 | 735.00 | 713.00 | 719.00 | 719.00 | -1.24% | 60,600 |
| May 22, 2026 | 735.00 | 735.00 | 719.00 | 728.00 | 728.00 | -0.41% | 79,300 |
| May 21, 2026 | 732.00 | 740.00 | 729.00 | 731.00 | 731.00 | -0.14% | 44,000 |
| May 20, 2026 | 745.00 | 749.00 | 723.00 | 732.00 | 732.00 | -1.21% | 79,600 |
| May 19, 2026 | 770.00 | 773.00 | 718.00 | 741.00 | 741.00 | -1.85% | 227,100 |
| May 18, 2026 | 775.00 | 793.00 | 751.00 | 755.00 | 755.00 | 8.95% | 530,000 |
| May 15, 2026 | 699.00 | 703.00 | 689.00 | 693.00 | 693.00 | -0.86% | 105,800 |
| May 14, 2026 | 700.00 | 701.00 | 688.00 | 699.00 | 699.00 | 0.43% | 96,400 |
| May 13, 2026 | 718.00 | 718.00 | 696.00 | 696.00 | 696.00 | -3.33% | 140,700 |
| May 12, 2026 | 733.00 | 737.00 | 718.00 | 720.00 | 720.00 | -1.23% | 65,100 |
| May 11, 2026 | 730.00 | 742.00 | 725.00 | 729.00 | 729.00 | -0.68% | 81,300 |
| May 8, 2026 | 737.00 | 739.00 | 721.00 | 734.00 | 734.00 | -0.68% | 100,600 |
| May 7, 2026 | 757.00 | 759.00 | 738.00 | 739.00 | 739.00 | -1.99% | 111,800 |
| May 1, 2026 | 756.00 | 759.00 | 751.00 | 754.00 | 754.00 | -0.66% | 44,100 |
| Apr 30, 2026 | 769.00 | 769.00 | 757.00 | 759.00 | 759.00 | -1.81% | 64,600 |
| Apr 28, 2026 | 758.00 | 773.00 | 758.00 | 773.00 | 773.00 | 2.11% | 29,300 |
| Apr 27, 2026 | 759.00 | 765.00 | 755.00 | 757.00 | 757.00 | -0.66% | 112,700 |
| Apr 24, 2026 | 761.00 | 765.00 | 757.00 | 762.00 | 762.00 | -0.26% | 53,700 |
| Apr 23, 2026 | 766.00 | 775.00 | 759.00 | 764.00 | 764.00 | -0.52% | 83,000 |
| Apr 22, 2026 | 780.00 | 780.00 | 767.00 | 768.00 | 768.00 | -1.54% | 65,200 |
| Apr 21, 2026 | 780.00 | 785.00 | 778.00 | 780.00 | 780.00 | -0.51% | 52,900 |
| Apr 20, 2026 | 791.00 | 793.00 | 780.00 | 784.00 | 784.00 | -1.38% | 64,900 |
| Apr 17, 2026 | 792.00 | 800.00 | 790.00 | 795.00 | 795.00 | 0.38% | 41,800 |
| Apr 16, 2026 | 790.00 | 795.00 | 785.00 | 792.00 | 792.00 | 1.28% | 69,400 |
| Apr 15, 2026 | 796.00 | 800.00 | 781.00 | 782.00 | 782.00 | -0.64% | 71,800 |
| Apr 14, 2026 | 791.00 | 796.00 | 784.00 | 787.00 | 787.00 | -0.13% | 45,100 |
| Apr 13, 2026 | 795.00 | 803.00 | 785.00 | 788.00 | 788.00 | -1.50% | 59,200 |
| Apr 10, 2026 | 805.00 | 816.00 | 800.00 | 800.00 | 800.00 | -0.62% | 65,700 |
| Apr 9, 2026 | 815.00 | 819.00 | 802.00 | 805.00 | 805.00 | -0.86% | 43,400 |
| Apr 8, 2026 | 805.00 | 812.00 | 800.00 | 812.00 | 812.00 | 2.78% | 57,700 |
| Apr 7, 2026 | 795.00 | 805.00 | 787.00 | 790.00 | 790.00 | - | 48,300 |
| Apr 6, 2026 | 794.00 | 798.00 | 790.00 | 790.00 | 790.00 | 0.25% | 31,500 |
| Apr 3, 2026 | 787.00 | 795.00 | 783.00 | 788.00 | 788.00 | 0.90% | 55,200 |
| Apr 2, 2026 | 799.00 | 808.00 | 777.00 | 781.00 | 781.00 | -2.25% | 91,500 |
| Apr 1, 2026 | 797.00 | 799.00 | 788.00 | 799.00 | 799.00 | 3.36% | 64,000 |
| Mar 31, 2026 | 784.00 | 786.00 | 770.00 | 773.00 | 773.00 | -2.03% | 99,500 |
| Mar 30, 2026 | 791.00 | 800.00 | 780.00 | 789.00 | 789.00 | -4.48% | 214,000 |
| Mar 27, 2026 | 842.00 | 871.00 | 842.00 | 866.00 | 826.00 | 1.76% | 91,500 |
| Mar 26, 2026 | 862.00 | 865.00 | 843.00 | 851.00 | 811.69 | -1.28% | 107,100 |
| Mar 25, 2026 | 854.00 | 869.00 | 854.00 | 862.00 | 822.18 | 2.13% | 62,600 |
| Mar 24, 2026 | 849.00 | 859.00 | 843.00 | 844.00 | 805.02 | 1.20% | 59,300 |
| Mar 23, 2026 | 857.00 | 857.00 | 829.00 | 834.00 | 795.48 | -4.14% | 105,700 |
| Mar 19, 2026 | 880.00 | 884.00 | 867.00 | 870.00 | 829.82 | -1.92% | 54,200 |
| Mar 18, 2026 | 877.00 | 889.00 | 877.00 | 887.00 | 846.03 | 1.60% | 20,400 |
| Mar 17, 2026 | 875.00 | 887.00 | 873.00 | 873.00 | 832.68 | 0.34% | 33,100 |
| Mar 16, 2026 | 865.00 | 875.00 | 862.00 | 870.00 | 829.82 | -0.23% | 79,100 |
| Mar 13, 2026 | 871.00 | 879.00 | 857.00 | 872.00 | 831.72 | -1.58% | 74,200 |