Skip to main content
logo
Fabrica Holdings Co., Ltd. (TYO:4193)
Japan flag Japan · Delayed Price · Currency is JPY
2,168.00
+8.00 (0.37%)
Mar 27, 2026, 3:30 PM JST

Fabrica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,160.002,179.002,151.002,165.00-0.23%7,900
Mar 26, 20262,180.002,186.002,140.002,160.002,160.00-0.78%8,800
Mar 25, 20262,203.002,204.002,175.002,177.002,177.00-0.18%11,000
Mar 24, 20262,216.002,216.002,165.002,181.002,181.000.09%7,100
Mar 23, 20262,205.002,205.002,151.002,179.002,179.00-1.18%12,100
Mar 19, 20262,187.002,208.002,187.002,205.002,205.001.01%13,400
Mar 18, 20262,160.002,183.002,160.002,183.002,183.001.06%9,100
Mar 17, 20262,140.002,160.002,139.002,160.002,160.000.93%6,500
Mar 16, 20262,142.002,142.002,131.002,140.002,140.00-6,900
Mar 13, 20262,138.002,141.002,130.002,140.002,140.00-0.14%3,300
Mar 12, 20262,146.002,146.002,125.002,143.002,143.001.08%5,300
Mar 11, 20262,120.002,140.002,120.002,120.002,120.000.09%6,100
Mar 10, 20262,118.002,123.002,110.002,118.002,118.000.86%6,700
Mar 9, 20262,089.002,100.002,070.002,100.002,100.00-1.04%11,500
Mar 6, 20262,100.002,122.002,085.002,122.002,122.001.00%4,000
Mar 5, 20262,132.002,132.002,085.002,101.002,101.000.91%7,900
Mar 4, 20262,080.002,145.002,046.002,082.002,082.00-1.33%15,400
Mar 3, 20262,148.002,148.002,093.002,110.002,110.00-1.81%12,900
Mar 2, 20262,074.002,150.002,074.002,149.002,149.004.42%28,400
Feb 27, 20262,025.002,058.002,025.002,058.002,058.001.63%10,300
Feb 26, 20262,002.002,027.001,997.002,025.002,025.001.35%6,500
Feb 25, 20261,996.002,009.001,994.001,998.001,998.000.10%6,600
Feb 24, 20262,010.002,010.001,990.001,996.001,996.00-1.43%16,100
Feb 20, 20262,040.002,040.002,015.002,025.002,025.00-0.74%8,800
Feb 19, 20262,050.002,050.002,027.002,040.002,040.00-0.24%12,500
Feb 18, 20262,048.002,050.002,039.002,045.002,045.000.15%6,600
Feb 17, 20262,051.002,060.002,040.002,042.002,042.00-0.24%3,600
Feb 16, 20262,078.002,078.002,047.002,047.002,047.000.34%7,100
Feb 13, 20262,068.002,068.002,040.002,040.002,040.00-1.16%11,000
Feb 12, 20262,059.002,068.002,056.002,064.002,064.000.58%7,700
Feb 10, 20262,044.002,059.002,035.002,052.002,052.000.39%6,700
Feb 9, 20262,050.002,050.002,044.002,044.002,044.00-3,600
Feb 6, 20262,054.002,054.002,042.002,044.002,044.00-0.20%4,600
Feb 5, 20262,045.002,066.002,045.002,048.002,048.00-0.39%2,300
Feb 4, 20262,067.002,067.002,050.002,056.002,056.00-0.29%7,100
Feb 3, 20262,057.002,063.002,056.002,062.002,062.000.39%1,300
Feb 2, 20262,059.002,069.002,043.002,054.002,054.000.05%6,400
Jan 30, 20262,025.002,053.002,025.002,053.002,053.001.13%5,300
Jan 29, 20262,056.002,060.002,020.002,030.002,030.00-1.31%9,500
Jan 28, 20262,058.002,060.002,036.002,057.002,057.00-0.05%5,000
Jan 27, 20262,046.002,058.002,046.002,058.002,058.000.64%2,500
Jan 26, 20262,044.002,060.002,036.002,045.002,045.000.49%6,400
Jan 23, 20262,024.002,044.002,024.002,035.002,035.000.54%2,600
Jan 22, 20262,042.002,052.002,024.002,024.002,024.00-0.93%9,400
Jan 21, 20262,056.002,060.002,043.002,043.002,043.00-0.83%5,100
Jan 20, 20262,077.002,085.002,060.002,060.002,060.00-1.44%5,200
Jan 19, 20262,088.002,090.002,073.002,090.002,090.000.82%4,300
Jan 16, 20262,051.002,085.002,051.002,073.002,073.000.93%5,500
Jan 15, 20262,048.002,064.002,048.002,054.002,054.000.24%3,200
Jan 14, 20262,070.002,070.002,048.002,049.002,049.00-0.39%3,000