Skip to main content
logo
Fabrica Holdings Co., Ltd. (TYO:4193)
Japan flag Japan · Delayed Price · Currency is JPY
2,238.00
+18.00 (0.81%)
At close: May 28, 2026

Fabrica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,220.002,238.002,203.002,238.002,238.000.81%1,700
May 27, 20262,245.002,245.002,181.002,220.002,220.00-1.07%2,500
May 26, 20262,195.002,248.002,190.002,244.002,244.001.72%1,600
May 25, 20262,240.002,241.002,187.002,206.002,206.00-0.68%3,200
May 22, 20262,200.002,225.002,171.002,221.002,221.002.35%1,700
May 21, 20262,201.002,229.002,170.002,170.002,170.00-0.46%2,200
May 20, 20262,221.002,221.002,180.002,180.002,180.00-0.64%4,100
May 19, 20262,248.002,248.002,194.002,194.002,194.00-0.68%6,600
May 18, 20262,300.002,300.002,209.002,209.002,209.00-3.16%8,200
May 15, 20262,309.002,309.002,266.002,281.002,281.000.84%3,400
May 14, 20262,254.002,303.002,244.002,262.002,262.00-0.53%3,300
May 13, 20262,290.002,290.002,241.002,274.002,274.00-0.92%4,300
May 12, 20262,300.002,301.002,274.002,295.002,295.00-2,800
May 11, 20262,250.002,295.002,250.002,295.002,295.002.41%5,600
May 8, 20262,230.002,254.002,228.002,241.002,241.00-0.40%3,000
May 7, 20262,252.002,253.002,227.002,250.002,250.000.09%3,400
May 1, 20262,232.002,276.002,224.002,248.002,248.000.72%8,000
Apr 30, 20262,218.002,244.002,200.002,232.002,232.001.69%8,200
Apr 28, 20262,133.002,204.002,133.002,195.002,195.002.91%4,600
Apr 27, 20262,164.002,164.002,130.002,133.002,133.00-0.47%3,800
Apr 24, 20262,160.002,160.002,136.002,143.002,143.000.14%1,000
Apr 23, 20262,151.002,165.002,124.002,140.002,140.00-1.20%4,100
Apr 22, 20262,151.002,166.002,151.002,166.002,166.000.74%1,500
Apr 21, 20262,146.002,185.002,146.002,150.002,150.000.19%1,100
Apr 20, 20262,179.002,179.002,146.002,146.002,146.00-1.11%5,900
Apr 17, 20262,167.002,170.002,160.002,170.002,170.001.02%4,600
Apr 16, 20262,142.002,164.002,142.002,148.002,148.000.70%2,100
Apr 15, 20262,130.002,134.002,100.002,133.002,133.000.14%1,400
Apr 14, 20262,147.002,147.002,110.002,130.002,130.000.85%3,300
Apr 13, 20262,109.002,160.002,109.002,112.002,112.00-0.61%1,900
Apr 10, 20262,170.002,170.002,125.002,125.002,125.00-0.75%1,500
Apr 9, 20262,150.002,172.002,141.002,141.002,141.00-0.33%1,200
Apr 8, 20262,139.002,177.002,137.002,148.002,148.000.51%5,800
Apr 7, 20262,145.002,145.002,121.002,137.002,137.000.61%1,400
Apr 6, 20262,126.002,136.002,105.002,124.002,124.000.62%4,600
Apr 3, 20262,123.002,123.002,098.002,111.002,111.00-0.19%900
Apr 2, 20262,117.002,149.002,093.002,115.002,115.000.28%5,500
Apr 1, 20262,081.002,117.002,080.002,109.002,109.001.54%2,900
Mar 31, 20262,060.002,089.002,050.002,077.002,077.000.78%5,400
Mar 30, 20262,013.002,067.002,013.002,061.002,061.00-4.09%14,600
Mar 27, 20262,160.002,179.002,151.002,168.002,149.000.37%19,900
Mar 26, 20262,180.002,186.002,140.002,160.002,141.07-0.78%8,800
Mar 25, 20262,203.002,204.002,175.002,177.002,157.92-0.18%11,000
Mar 24, 20262,216.002,216.002,165.002,181.002,161.890.09%7,100
Mar 23, 20262,205.002,205.002,151.002,179.002,159.90-1.18%12,100
Mar 19, 20262,187.002,208.002,187.002,205.002,185.681.01%13,400
Mar 18, 20262,160.002,183.002,160.002,183.002,163.871.06%9,100
Mar 17, 20262,140.002,160.002,139.002,160.002,141.070.93%6,500
Mar 16, 20262,142.002,142.002,131.002,140.002,121.25-6,900
Mar 13, 20262,138.002,141.002,130.002,140.002,121.25-0.14%3,300