Skip to main content
logo
Fabrica Holdings Co., Ltd. (TYO:4193)
Japan flag Japan · Delayed Price · Currency is JPY
2,258.00
+68.00 (3.11%)
Sep 28, 2026, 3:30 PM JST

Fabrica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20262,341.002,365.002,341.002,362.002,334.800.90%1,700
Jul 30, 20262,360.002,360.002,341.002,341.002,314.04-0.64%900
Jul 29, 20262,350.002,356.002,332.002,356.002,328.870.47%2,600
Jul 28, 20262,345.002,350.002,344.002,345.002,318.00-2,300
Jul 27, 20262,370.002,370.002,323.002,345.002,318.000.77%4,400
Jul 24, 20262,330.002,330.002,303.002,327.002,300.211.44%2,400
Jul 23, 20262,291.002,298.002,291.002,294.002,267.590.31%1,500
Jul 22, 20262,309.002,309.002,287.002,287.002,260.67-1.72%2,600
Jul 21, 20262,300.002,331.002,300.002,327.002,300.211.22%2,800
Jul 17, 20262,316.002,346.002,299.002,299.002,272.53-1.88%3,000
Jul 16, 20262,362.002,362.002,326.002,343.002,316.02-0.30%2,700
Jul 15, 20262,369.002,369.002,348.002,350.002,322.94-0.80%2,800
Jul 14, 20262,334.002,402.002,333.002,369.002,341.721.37%4,100