Fabrica Holdings Co., Ltd. (TYO:4193)
Japan · Delayed Price · Currency is JPY 1,885.00
+56.00 (3.06%)
Nov 9, 2026, 2:34 PM JST
Fabrica Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,840.00 | 1,890.00 | 1,840.00 | 1,885.00 | 1,885.00 | 3.06% | 13,000 |
| Nov 6, 2026 | 1,890.00 | 1,890.00 | 1,824.00 | 1,829.00 | 1,829.00 | -4.64% | 29,300 |
| Nov 5, 2026 | 1,893.00 | 1,920.00 | 1,893.00 | 1,918.00 | 1,918.00 | 1.43% | 7,300 |
| Nov 4, 2026 | 1,906.00 | 1,921.00 | 1,884.00 | 1,891.00 | 1,891.00 | -1.10% | 18,700 |
| Nov 2, 2026 | 1,930.00 | 1,934.00 | 1,906.00 | 1,912.00 | 1,912.00 | -1.95% | 16,200 |
| Oct 30, 2026 | 1,934.00 | 1,951.00 | 1,927.00 | 1,950.00 | 1,950.00 | 0.83% | 7,000 |
| Oct 29, 2026 | 1,961.00 | 1,969.00 | 1,933.00 | 1,934.00 | 1,934.00 | -1.53% | 13,500 |
| Oct 28, 2026 | 1,996.00 | 1,996.00 | 1,957.00 | 1,964.00 | 1,964.00 | -1.21% | 10,600 |
| Oct 27, 2026 | 1,975.00 | 1,990.00 | 1,975.00 | 1,988.00 | 1,988.00 | 0.45% | 4,000 |
| Oct 26, 2026 | 1,987.00 | 1,990.00 | 1,971.00 | 1,979.00 | 1,979.00 | -0.45% | 9,400 |
| Oct 23, 2026 | 1,993.00 | 2,002.00 | 1,987.00 | 1,988.00 | 1,988.00 | -0.75% | 7,700 |
| Oct 22, 2026 | 2,018.00 | 2,025.00 | 1,999.00 | 2,003.00 | 2,003.00 | -0.74% | 4,600 |
| Oct 21, 2026 | 1,997.00 | 2,018.00 | 1,997.00 | 2,018.00 | 2,018.00 | 1.25% | 2,500 |
| Oct 20, 2026 | 2,033.00 | 2,033.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.85% | 6,000 |
| Oct 19, 2026 | 2,007.00 | 2,016.00 | 2,002.00 | 2,010.00 | 2,010.00 | -0.20% | 3,300 |
| Oct 16, 2026 | 1,989.00 | 2,014.00 | 1,984.00 | 2,014.00 | 2,014.00 | 1.36% | 8,700 |
| Oct 15, 2026 | 1,997.00 | 2,002.00 | 1,977.00 | 1,987.00 | 1,987.00 | -0.65% | 14,500 |
| Oct 14, 2026 | 1,997.00 | 2,003.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.15% | 2,700 |
| Oct 13, 2026 | 1,997.00 | 2,010.00 | 1,996.00 | 1,997.00 | 1,997.00 | -0.15% | 7,200 |
| Oct 9, 2026 | 2,002.00 | 2,014.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.30% | 5,700 |
| Oct 8, 2026 | 2,000.00 | 2,006.00 | 1,998.00 | 2,006.00 | 2,006.00 | - | 10,100 |
| Oct 7, 2026 | 2,017.00 | 2,017.00 | 2,000.00 | 2,006.00 | 2,006.00 | -0.74% | 10,600 |
| Oct 6, 2026 | 2,020.00 | 2,022.00 | 2,007.00 | 2,021.00 | 2,021.00 | -0.25% | 11,900 |
| Oct 5, 2026 | 2,117.00 | 2,117.00 | 2,015.00 | 2,026.00 | 2,026.00 | -4.03% | 27,700 |
| Oct 2, 2026 | 2,111.00 | 2,144.00 | 2,111.00 | 2,111.00 | 2,111.00 | - | 2,900 |
| Oct 1, 2026 | 2,112.00 | 2,120.00 | 2,111.00 | 2,111.00 | 2,111.00 | - | 6,000 |
| Sep 30, 2026 | 2,114.00 | 2,122.00 | 2,111.00 | 2,111.00 | 2,111.00 | - | 4,200 |
| Sep 29, 2026 | 2,111.00 | 2,128.00 | 2,111.00 | 2,111.00 | 2,111.00 | -5.42% | 24,300 |
| Sep 28, 2026 | 2,231.00 | 2,258.00 | 2,218.00 | 2,258.00 | 2,232.00 | 3.11% | 27,300 |
| Sep 25, 2026 | 2,196.00 | 2,196.00 | 2,170.00 | 2,190.00 | 2,164.78 | 0.46% | 11,600 |
| Sep 24, 2026 | 2,180.00 | 2,186.00 | 2,175.00 | 2,180.00 | 2,154.90 | 0.93% | 10,800 |
| Sep 18, 2026 | 2,166.00 | 2,169.00 | 2,155.00 | 2,160.00 | 2,135.13 | 0.05% | 3,000 |
| Sep 17, 2026 | 2,156.00 | 2,159.00 | 2,155.00 | 2,159.00 | 2,134.14 | 0.14% | 1,500 |
| Sep 16, 2026 | 2,162.00 | 2,162.00 | 2,151.00 | 2,156.00 | 2,131.17 | -0.23% | 2,200 |
| Sep 15, 2026 | 2,169.00 | 2,169.00 | 2,152.00 | 2,161.00 | 2,136.12 | 0.19% | 3,000 |
| Sep 14, 2026 | 2,146.00 | 2,157.00 | 2,146.00 | 2,157.00 | 2,132.16 | 0.51% | 2,200 |
| Sep 11, 2026 | 2,155.00 | 2,160.00 | 2,145.00 | 2,146.00 | 2,121.29 | -0.42% | 3,600 |
| Sep 10, 2026 | 2,163.00 | 2,169.00 | 2,155.00 | 2,155.00 | 2,130.19 | -0.37% | 3,700 |
| Sep 9, 2026 | 2,172.00 | 2,172.00 | 2,160.00 | 2,163.00 | 2,138.09 | -0.41% | 3,400 |
| Sep 8, 2026 | 2,178.00 | 2,178.00 | 2,160.00 | 2,172.00 | 2,146.99 | 0.09% | 2,200 |
| Sep 7, 2026 | 2,165.00 | 2,176.00 | 2,160.00 | 2,170.00 | 2,145.01 | 0.23% | 4,200 |
| Sep 4, 2026 | 2,168.00 | 2,168.00 | 2,158.00 | 2,165.00 | 2,140.07 | 0.19% | 2,000 |
| Sep 3, 2026 | 2,180.00 | 2,180.00 | 2,160.00 | 2,161.00 | 2,136.12 | 0.19% | 1,700 |
| Sep 2, 2026 | 2,172.00 | 2,173.00 | 2,140.00 | 2,157.00 | 2,132.16 | -0.92% | 5,600 |
| Sep 1, 2026 | 2,178.00 | 2,184.00 | 2,177.00 | 2,177.00 | 2,151.93 | -0.05% | 4,000 |
| Aug 31, 2026 | 2,173.00 | 2,189.00 | 2,173.00 | 2,178.00 | 2,152.92 | 0.55% | 7,400 |
| Aug 28, 2026 | 2,162.00 | 2,174.00 | 2,150.00 | 2,166.00 | 2,141.06 | 0.37% | 5,900 |
| Aug 27, 2026 | 2,125.00 | 2,160.00 | 2,125.00 | 2,158.00 | 2,133.15 | 1.55% | 6,700 |
| Aug 26, 2026 | 2,121.00 | 2,140.00 | 2,112.00 | 2,125.00 | 2,100.53 | 0.24% | 7,400 |
| Aug 25, 2026 | 2,152.00 | 2,155.00 | 2,120.00 | 2,120.00 | 2,095.59 | -1.44% | 10,200 |