FaithNetwork Co.,Ltd (TYO:3489)
Japan · Delayed Price · Currency is JPY 739.00
-15.00 (-1.99%)
May 7, 2026, 3:30 PM JST
FaithNetwork Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.89% | 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 |
| Mar 12, 2026 | 906.00 | 906.00 | 885.00 | 886.00 | 845.08 | -2.21% | 63,200 |
| Mar 11, 2026 | 910.00 | 921.00 | 906.00 | 906.00 | 864.15 | -0.44% | 45,200 |
| Mar 10, 2026 | 909.00 | 920.00 | 900.00 | 910.00 | 867.97 | 1.56% | 42,400 |
| Mar 9, 2026 | 894.00 | 900.00 | 885.00 | 896.00 | 854.61 | -4.07% | 119,900 |
| Mar 6, 2026 | 920.00 | 935.00 | 912.00 | 934.00 | 890.86 | -0.11% | 58,100 |
| Mar 5, 2026 | 911.00 | 935.00 | 910.00 | 935.00 | 891.81 | 6.01% | 91,300 |
| Mar 4, 2026 | 885.00 | 901.00 | 860.00 | 882.00 | 841.26 | -3.08% | 186,700 |
| Mar 3, 2026 | 927.00 | 932.00 | 908.00 | 910.00 | 867.97 | -2.47% | 107,200 |
| Mar 2, 2026 | 944.00 | 944.00 | 920.00 | 933.00 | 889.91 | -2.71% | 128,400 |
| Feb 27, 2026 | 930.00 | 959.00 | 928.00 | 959.00 | 914.70 | 3.45% | 99,100 |
| Feb 26, 2026 | 930.00 | 936.00 | 921.00 | 927.00 | 884.18 | 0.22% | 55,100 |
| Feb 25, 2026 | 918.00 | 933.00 | 906.00 | 925.00 | 882.27 | 1.09% | 58,500 |
| Feb 24, 2026 | 919.00 | 923.00 | 897.00 | 915.00 | 872.74 | -0.54% | 81,500 |
| Feb 20, 2026 | 928.00 | 929.00 | 913.00 | 920.00 | 877.51 | -1.18% | 70,900 |
| Feb 19, 2026 | 930.00 | 934.00 | 914.00 | 931.00 | 888.00 | 0.32% | 68,300 |