Fabrica Holdings Co., Ltd. (TYO:4193)
Japan · Delayed Price · Currency is JPY 2,035.00
+11.00 (0.54%)
Jan 23, 2026, 3:30 PM JST
Fabrica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,024.00 | 2,044.00 | 2,024.00 | 2,035.00 | 2,035.00 | 0.54% | 2,600 |
| Jan 22, 2026 | 2,042.00 | 2,052.00 | 2,024.00 | 2,024.00 | 2,024.00 | -0.93% | 9,400 |
| Jan 21, 2026 | 2,056.00 | 2,060.00 | 2,043.00 | 2,043.00 | 2,043.00 | -0.83% | 5,100 |
| Jan 20, 2026 | 2,077.00 | 2,085.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.44% | 5,200 |
| Jan 19, 2026 | 2,088.00 | 2,090.00 | 2,073.00 | 2,090.00 | 2,090.00 | 0.82% | 4,300 |
| Jan 16, 2026 | 2,051.00 | 2,085.00 | 2,051.00 | 2,073.00 | 2,073.00 | 0.93% | 5,500 |
| Jan 15, 2026 | 2,048.00 | 2,064.00 | 2,048.00 | 2,054.00 | 2,054.00 | 0.24% | 3,200 |
| Jan 14, 2026 | 2,070.00 | 2,070.00 | 2,048.00 | 2,049.00 | 2,049.00 | -0.39% | 3,000 |
| Jan 13, 2026 | 2,057.00 | 2,072.00 | 2,044.00 | 2,057.00 | 2,057.00 | 0.54% | 5,400 |
| Jan 9, 2026 | 2,049.00 | 2,059.00 | 2,046.00 | 2,046.00 | 2,046.00 | 0.05% | 3,300 |
| Jan 8, 2026 | 2,054.00 | 2,060.00 | 2,045.00 | 2,045.00 | 2,045.00 | -0.78% | 5,900 |
| Jan 7, 2026 | 2,048.00 | 2,075.00 | 2,048.00 | 2,061.00 | 2,061.00 | 0.63% | 4,200 |
| Jan 6, 2026 | 2,057.00 | 2,064.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0.59% | 7,800 |
| Jan 5, 2026 | 2,046.00 | 2,053.00 | 2,033.00 | 2,036.00 | 2,036.00 | -0.34% | 10,700 |
| Dec 30, 2025 | 2,022.00 | 2,046.00 | 2,011.00 | 2,043.00 | 2,043.00 | 1.04% | 11,700 |
| Dec 29, 2025 | 2,003.00 | 2,024.00 | 2,003.00 | 2,022.00 | 2,022.00 | 1.40% | 9,500 |
| Dec 26, 2025 | 2,002.00 | 2,005.00 | 1,989.00 | 1,994.00 | 1,994.00 | -0.40% | 12,300 |
| Dec 25, 2025 | 2,000.00 | 2,002.00 | 1,996.00 | 2,002.00 | 2,002.00 | 0.35% | 5,800 |
| Dec 24, 2025 | 2,003.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.20% | 6,900 |
| Dec 23, 2025 | 1,991.00 | 2,000.00 | 1,991.00 | 1,991.00 | 1,991.00 | -0.35% | 4,400 |
| Dec 22, 2025 | 2,010.00 | 2,010.00 | 1,990.00 | 1,998.00 | 1,998.00 | -0.15% | 9,000 |
| Dec 19, 2025 | 2,018.00 | 2,025.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.84% | 5,000 |
| Dec 18, 2025 | 2,000.00 | 2,025.00 | 2,000.00 | 2,018.00 | 2,018.00 | 1.36% | 13,100 |
| Dec 17, 2025 | 1,972.00 | 1,998.00 | 1,966.00 | 1,991.00 | 1,991.00 | 1.01% | 6,500 |
| Dec 16, 2025 | 1,948.00 | 1,975.00 | 1,935.00 | 1,971.00 | 1,971.00 | 1.55% | 9,300 |
| Dec 15, 2025 | 1,930.00 | 1,956.00 | 1,930.00 | 1,941.00 | 1,941.00 | 1.04% | 14,100 |
| Dec 12, 2025 | 1,923.00 | 1,930.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.05% | 12,000 |
| Dec 11, 2025 | 1,926.00 | 1,932.00 | 1,911.00 | 1,922.00 | 1,922.00 | -0.21% | 14,400 |
| Dec 10, 2025 | 1,921.00 | 1,941.00 | 1,916.00 | 1,926.00 | 1,926.00 | 0.05% | 26,200 |
| Dec 9, 2025 | 1,936.00 | 1,954.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.69% | 20,700 |
| Dec 8, 2025 | 1,981.00 | 1,985.00 | 1,958.00 | 1,958.00 | 1,958.00 | -1.81% | 11,700 |
| Dec 5, 2025 | 2,001.00 | 2,008.00 | 1,989.00 | 1,994.00 | 1,994.00 | -0.55% | 10,900 |
| Dec 4, 2025 | 2,011.00 | 2,018.00 | 1,996.00 | 2,005.00 | 2,005.00 | -0.30% | 4,200 |
| Dec 3, 2025 | 2,002.00 | 2,014.00 | 1,996.00 | 2,011.00 | 2,011.00 | 0.10% | 3,400 |
| Dec 2, 2025 | 2,009.00 | 2,009.00 | 1,982.00 | 2,009.00 | 2,009.00 | -0.05% | 5,700 |
| Dec 1, 2025 | 2,020.00 | 2,022.00 | 2,001.00 | 2,010.00 | 2,010.00 | -0.40% | 7,300 |
| Nov 28, 2025 | 1,987.00 | 2,018.00 | 1,987.00 | 2,018.00 | 2,018.00 | 1.61% | 6,200 |
| Nov 27, 2025 | 1,962.00 | 1,986.00 | 1,962.00 | 1,986.00 | 1,986.00 | 1.22% | 4,500 |
| Nov 26, 2025 | 1,940.00 | 1,974.00 | 1,940.00 | 1,962.00 | 1,962.00 | 1.13% | 7,600 |
| Nov 25, 2025 | 1,920.00 | 1,948.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1.25% | 13,100 |
| Nov 21, 2025 | 1,890.00 | 1,930.00 | 1,873.00 | 1,916.00 | 1,916.00 | - | 40,600 |
| Nov 20, 2025 | 1,949.00 | 1,957.00 | 1,916.00 | 1,916.00 | 1,916.00 | -1.89% | 44,700 |
| Nov 19, 2025 | 1,993.00 | 1,993.00 | 1,946.00 | 1,953.00 | 1,953.00 | -2.30% | 23,500 |
| Nov 18, 2025 | 2,012.00 | 2,012.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.84% | 21,700 |
| Nov 17, 2025 | 2,001.00 | 2,059.00 | 2,001.00 | 2,016.00 | 2,016.00 | -2.56% | 13,700 |
| Nov 14, 2025 | 2,091.00 | 2,091.00 | 2,060.00 | 2,069.00 | 2,069.00 | -1.00% | 6,000 |
| Nov 13, 2025 | 2,098.00 | 2,106.00 | 2,076.00 | 2,090.00 | 2,090.00 | 0.24% | 10,100 |
| Nov 12, 2025 | 2,050.00 | 2,086.00 | 2,050.00 | 2,085.00 | 2,085.00 | 1.71% | 4,100 |
| Nov 11, 2025 | 2,078.00 | 2,078.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 2,500 |
| Nov 10, 2025 | 2,052.00 | 2,060.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.34% | 1,900 |