FaithNetwork Co.,Ltd (TYO:3489)
Japan · Delayed Price · Currency is JPY 793.00
-4.00 (-0.50%)
Sep 9, 2026, 3:30 PM JST
FaithNetwork Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 796.00 | 800.00 | 785.00 | 793.00 | 793.00 | -0.50% | 42,700 |
| Sep 8, 2026 | 818.00 | 818.00 | 797.00 | 797.00 | 797.00 | -2.57% | 65,600 |
| Sep 7, 2026 | 831.00 | 837.00 | 818.00 | 818.00 | 818.00 | -1.92% | 46,700 |
| Sep 4, 2026 | 835.00 | 839.00 | 827.00 | 834.00 | 834.00 | 0.36% | 36,300 |
| Sep 3, 2026 | 840.00 | 844.00 | 831.00 | 831.00 | 831.00 | -0.60% | 73,500 |
| Sep 2, 2026 | 853.00 | 855.00 | 836.00 | 836.00 | 836.00 | -2.45% | 104,400 |
| Sep 1, 2026 | 862.00 | 865.00 | 855.00 | 857.00 | 857.00 | -0.81% | 38,800 |
| Aug 31, 2026 | 865.00 | 868.00 | 861.00 | 864.00 | 864.00 | -0.92% | 29,900 |
| Aug 28, 2026 | 878.00 | 880.00 | 869.00 | 872.00 | 872.00 | -0.68% | 22,700 |
| Aug 27, 2026 | 862.00 | 882.00 | 862.00 | 878.00 | 878.00 | 1.62% | 75,200 |
| Aug 26, 2026 | 865.00 | 872.00 | 862.00 | 864.00 | 864.00 | 0.47% | 42,400 |
| Aug 25, 2026 | 864.00 | 865.00 | 852.00 | 860.00 | 860.00 | -0.35% | 37,700 |
| Aug 24, 2026 | 868.00 | 871.00 | 860.00 | 863.00 | 863.00 | -0.92% | 59,800 |
| Aug 21, 2026 | 878.00 | 878.00 | 866.00 | 871.00 | 871.00 | -0.23% | 52,000 |
| Aug 20, 2026 | 860.00 | 876.00 | 860.00 | 873.00 | 873.00 | 1.51% | 65,500 |
| Aug 19, 2026 | 861.00 | 861.00 | 844.00 | 860.00 | 860.00 | -0.35% | 96,200 |
| Aug 18, 2026 | 851.00 | 863.00 | 844.00 | 863.00 | 863.00 | 1.17% | 104,900 |
| Aug 17, 2026 | 880.00 | 885.00 | 847.00 | 853.00 | 853.00 | 4.02% | 232,700 |
| Aug 14, 2026 | 811.00 | 821.00 | 801.00 | 820.00 | 820.00 | 2.12% | 137,700 |
| Aug 13, 2026 | 793.00 | 810.00 | 792.00 | 803.00 | 803.00 | 2.03% | 63,600 |
| Aug 12, 2026 | 783.00 | 795.00 | 779.00 | 787.00 | 787.00 | 0.13% | 37,300 |
| Aug 10, 2026 | 781.00 | 789.00 | 775.00 | 786.00 | 786.00 | 0.77% | 99,700 |
| Aug 7, 2026 | 792.00 | 797.00 | 777.00 | 780.00 | 780.00 | -1.52% | 64,500 |
| Aug 6, 2026 | 781.00 | 793.00 | 781.00 | 792.00 | 792.00 | 1.41% | 63,200 |
| Aug 5, 2026 | 786.00 | 788.00 | 779.00 | 781.00 | 781.00 | 1.03% | 36,200 |
| Aug 4, 2026 | 764.00 | 784.00 | 764.00 | 773.00 | 773.00 | 1.18% | 84,600 |
| Aug 3, 2026 | 782.00 | 782.00 | 763.00 | 764.00 | 764.00 | -2.68% | 88,200 |
| Jul 31, 2026 | 789.00 | 794.00 | 781.00 | 785.00 | 785.00 | -0.25% | 49,600 |
| Jul 30, 2026 | 790.00 | 792.00 | 785.00 | 787.00 | 787.00 | -0.63% | 46,100 |
| Jul 29, 2026 | 796.00 | 798.00 | 790.00 | 792.00 | 792.00 | -0.63% | 107,200 |
| Jul 28, 2026 | 802.00 | 807.00 | 794.00 | 797.00 | 797.00 | -0.50% | 35,700 |
| Jul 27, 2026 | 791.00 | 804.00 | 791.00 | 801.00 | 801.00 | 1.14% | 30,500 |
| Jul 24, 2026 | 801.00 | 801.00 | 792.00 | 792.00 | 792.00 | -1.00% | 41,500 |
| Jul 23, 2026 | 808.00 | 808.00 | 799.00 | 800.00 | 800.00 | -0.50% | 34,100 |
| Jul 22, 2026 | 808.00 | 816.00 | 804.00 | 804.00 | 804.00 | -0.25% | 42,300 |
| Jul 21, 2026 | 793.00 | 810.00 | 792.00 | 806.00 | 806.00 | 1.13% | 83,100 |
| Jul 17, 2026 | 808.00 | 816.00 | 795.00 | 797.00 | 797.00 | -1.73% | 69,200 |
| Jul 16, 2026 | 818.00 | 827.00 | 811.00 | 811.00 | 811.00 | -0.86% | 47,300 |
| Jul 15, 2026 | 812.00 | 819.00 | 810.00 | 818.00 | 818.00 | 1.36% | 37,800 |
| Jul 14, 2026 | 796.00 | 813.00 | 793.00 | 807.00 | 807.00 | 2.15% | 74,300 |
| Jul 13, 2026 | 805.00 | 808.00 | 787.00 | 790.00 | 790.00 | -0.75% | 69,400 |
| Jul 10, 2026 | 784.00 | 801.00 | 784.00 | 796.00 | 796.00 | 1.92% | 53,500 |
| Jul 9, 2026 | 786.00 | 786.00 | 781.00 | 781.00 | 781.00 | -0.64% | 27,300 |
| Jul 8, 2026 | 784.00 | 792.00 | 777.00 | 786.00 | 786.00 | 0.26% | 115,800 |
| Jul 7, 2026 | 786.00 | 795.00 | 784.00 | 784.00 | 784.00 | 0.26% | 44,600 |
| Jul 6, 2026 | 777.00 | 784.00 | 773.00 | 782.00 | 782.00 | 1.82% | 72,700 |
| Jul 3, 2026 | 771.00 | 777.00 | 764.00 | 768.00 | 768.00 | 0.13% | 54,100 |
| Jul 2, 2026 | 761.00 | 770.00 | 758.00 | 767.00 | 767.00 | 1.99% | 76,400 |
| Jul 1, 2026 | 754.00 | 759.00 | 742.00 | 752.00 | 752.00 | -0.13% | 79,500 |
| Jun 30, 2026 | 755.00 | 757.00 | 750.00 | 753.00 | 753.00 | - | 51,900 |