Skip to main content
logo
Fabrica Holdings Co., Ltd. (TYO:4193)
Japan flag Japan · Delayed Price · Currency is JPY
2,014.00
+27.00 (1.36%)
Oct 16, 2026, 3:30 PM JST

Fabrica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261,989.002,014.001,984.002,014.002,014.001.36%8,700
Oct 15, 20261,997.002,002.001,977.001,987.001,987.00-0.65%14,500
Oct 14, 20261,997.002,003.001,997.002,000.002,000.000.15%2,700
Oct 13, 20261,997.002,010.001,996.001,997.001,997.00-0.15%7,200
Oct 9, 20262,002.002,014.002,000.002,000.002,000.00-0.30%5,700
Oct 8, 20262,000.002,006.001,998.002,006.002,006.00-10,100
Oct 7, 20262,017.002,017.002,000.002,006.002,006.00-0.74%10,600
Oct 6, 20262,020.002,022.002,007.002,021.002,021.00-0.25%11,900
Oct 5, 20262,117.002,117.002,015.002,026.002,026.00-4.03%27,700
Oct 2, 20262,111.002,144.002,111.002,111.002,111.00-2,900
Oct 1, 20262,112.002,120.002,111.002,111.002,111.00-6,000
Sep 30, 20262,114.002,122.002,111.002,111.002,111.00-4,200
Sep 29, 20262,111.002,128.002,111.002,111.002,111.00-5.42%24,300
Sep 28, 20262,231.002,258.002,218.002,258.002,232.003.11%27,300
Sep 25, 20262,196.002,196.002,170.002,190.002,164.780.46%11,600
Sep 24, 20262,180.002,186.002,175.002,180.002,154.900.93%10,800
Sep 18, 20262,166.002,169.002,155.002,160.002,135.130.05%3,000
Sep 17, 20262,156.002,159.002,155.002,159.002,134.140.14%1,500
Sep 16, 20262,162.002,162.002,151.002,156.002,131.17-0.23%2,200
Sep 15, 20262,169.002,169.002,152.002,161.002,136.120.19%3,000
Sep 14, 20262,146.002,157.002,146.002,157.002,132.160.51%2,200
Sep 11, 20262,155.002,160.002,145.002,146.002,121.29-0.42%3,600
Sep 10, 20262,163.002,169.002,155.002,155.002,130.19-0.37%3,700
Sep 9, 20262,172.002,172.002,160.002,163.002,138.09-0.41%3,400
Sep 8, 20262,178.002,178.002,160.002,172.002,146.990.09%2,200
Sep 7, 20262,165.002,176.002,160.002,170.002,145.010.23%4,200
Sep 4, 20262,168.002,168.002,158.002,165.002,140.070.19%2,000
Sep 3, 20262,180.002,180.002,160.002,161.002,136.120.19%1,700
Sep 2, 20262,172.002,173.002,140.002,157.002,132.16-0.92%5,600
Sep 1, 20262,178.002,184.002,177.002,177.002,151.93-0.05%4,000
Aug 31, 20262,173.002,189.002,173.002,178.002,152.920.55%7,400
Aug 28, 20262,162.002,174.002,150.002,166.002,141.060.37%5,900
Aug 27, 20262,125.002,160.002,125.002,158.002,133.151.55%6,700
Aug 26, 20262,121.002,140.002,112.002,125.002,100.530.24%7,400
Aug 25, 20262,152.002,155.002,120.002,120.002,095.59-1.44%10,200
Aug 24, 20262,165.002,176.002,150.002,151.002,126.23-0.60%10,900
Aug 21, 20262,165.002,179.002,164.002,164.002,139.08-0.05%4,700
Aug 20, 20262,178.002,178.002,163.002,165.002,140.070.23%4,100
Aug 19, 20262,176.002,180.002,150.002,160.002,135.13-0.51%9,700
Aug 18, 20262,200.002,200.002,166.002,171.002,146.00-0.87%9,400
Aug 17, 20262,170.002,190.002,158.002,190.002,164.782.05%23,200
Aug 14, 20262,110.002,150.002,100.002,146.002,121.292.43%61,000
Aug 13, 20262,400.002,450.002,083.002,095.002,070.88-13.07%129,100
Aug 12, 20262,430.002,431.002,383.002,410.002,382.250.88%6,700
Aug 10, 20262,423.002,428.002,388.002,389.002,361.490.46%3,000
Aug 7, 20262,378.002,380.002,369.002,378.002,350.620.38%1,700
Aug 6, 20262,370.002,370.002,369.002,369.002,341.72-0.04%500
Aug 5, 20262,381.002,381.002,370.002,370.002,342.71-1,200
Aug 4, 20262,365.002,375.002,365.002,370.002,342.710.55%2,000
Aug 3, 20262,363.002,365.002,343.002,357.002,329.86-0.21%2,300