Skip to main content
logo
Fabrica Holdings Co., Ltd. (TYO:4193)
Japan flag Japan · Delayed Price · Currency is JPY
2,171.00
-19.00 (-0.87%)
Aug 18, 2026, 3:16 PM JST

Fabrica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,200.002,200.002,166.002,171.002,171.00-0.87%9,400
Aug 17, 20262,170.002,190.002,158.002,190.002,190.002.05%23,200
Aug 14, 20262,110.002,150.002,100.002,146.002,146.002.43%61,000
Aug 13, 20262,400.002,450.002,083.002,095.002,095.00-13.07%129,100
Aug 12, 20262,430.002,431.002,383.002,410.002,410.000.88%6,700
Aug 10, 20262,423.002,428.002,388.002,389.002,389.000.46%3,000
Aug 7, 20262,378.002,380.002,369.002,378.002,378.000.38%1,700
Aug 6, 20262,370.002,370.002,369.002,369.002,369.00-0.04%500
Aug 5, 20262,381.002,381.002,370.002,370.002,370.00-1,200
Aug 4, 20262,365.002,375.002,365.002,370.002,370.000.55%2,000
Aug 3, 20262,363.002,365.002,343.002,357.002,357.00-0.21%2,300
Jul 31, 20262,341.002,365.002,341.002,362.002,362.000.90%1,700
Jul 30, 20262,360.002,360.002,341.002,341.002,341.00-0.64%900
Jul 29, 20262,350.002,356.002,332.002,356.002,356.000.47%2,600
Jul 28, 20262,345.002,350.002,344.002,345.002,345.00-2,300
Jul 27, 20262,370.002,370.002,323.002,345.002,345.000.77%4,400
Jul 24, 20262,330.002,330.002,303.002,327.002,327.001.44%2,400
Jul 23, 20262,291.002,298.002,291.002,294.002,294.000.31%1,500
Jul 22, 20262,309.002,309.002,287.002,287.002,287.00-1.72%2,600
Jul 21, 20262,300.002,331.002,300.002,327.002,327.001.22%2,800
Jul 17, 20262,316.002,346.002,299.002,299.002,299.00-1.88%3,000
Jul 16, 20262,362.002,362.002,326.002,343.002,343.00-0.30%2,700
Jul 15, 20262,369.002,369.002,348.002,350.002,350.00-0.80%2,800
Jul 14, 20262,334.002,402.002,333.002,369.002,369.001.37%4,100
Jul 13, 20262,335.002,338.002,329.002,337.002,337.000.65%2,500
Jul 10, 20262,305.002,322.002,304.002,322.002,322.000.48%1,400
Jul 9, 20262,345.002,345.002,304.002,311.002,311.000.48%1,800
Jul 8, 20262,300.002,321.002,290.002,300.002,300.00-0.09%1,400
Jul 7, 20262,350.002,350.002,280.002,302.002,302.00-0.86%4,100
Jul 6, 20262,331.002,332.002,295.002,322.002,322.000.26%5,000
Jul 3, 20262,303.002,316.002,281.002,316.002,316.000.70%1,900
Jul 2, 20262,299.002,300.002,286.002,300.002,300.000.09%5,000
Jul 1, 20262,298.002,299.002,292.002,298.002,298.000.35%1,900
Jun 30, 20262,277.002,290.002,277.002,290.002,290.000.88%1,200
Jun 29, 20262,279.002,299.002,261.002,270.002,270.00-0.31%4,300
Jun 26, 20262,267.002,279.002,257.002,277.002,277.00-0.04%1,600
Jun 25, 20262,283.002,283.002,244.002,278.002,278.001.79%2,200
Jun 24, 20262,267.002,267.002,228.002,238.002,238.00-1,500
Jun 23, 20262,220.002,238.002,220.002,238.002,238.000.49%1,400
Jun 22, 20262,220.002,248.002,220.002,227.002,227.000.54%1,200
Jun 19, 20262,219.002,221.002,215.002,215.002,215.00-1.03%1,400
Jun 18, 20262,221.002,238.002,201.002,238.002,238.001.04%1,700
Jun 17, 20262,220.002,220.002,180.002,215.002,215.000.05%4,400
Jun 16, 20262,208.002,222.002,201.002,214.002,214.000.87%900
Jun 15, 20262,202.002,205.002,195.002,195.002,195.00-0.32%3,300
Jun 12, 20262,200.002,244.002,200.002,202.002,202.000.09%1,600
Jun 11, 20262,222.002,222.002,200.002,200.002,200.00-1.48%1,200
Jun 10, 20262,251.002,275.002,222.002,233.002,233.00-1.19%2,000
Jun 9, 20262,254.002,275.002,252.002,260.002,260.00-0.48%1,800
Jun 8, 20262,252.002,277.002,251.002,271.002,271.00-0.04%2,100