Skip to main content
logo
Sumitomo Bakelite Company Limited (TYO:4203)
Japan flag Japan · Delayed Price · Currency is JPY
4,472.00
+48.00 (1.08%)
Aug 1, 2025, 3:30 PM JST

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,362.004,484.004,362.004,472.004,472.001.08%276,700
Jul 31, 20254,390.004,437.004,380.004,424.004,424.000.48%229,100
Jul 30, 20254,388.004,437.004,388.004,403.004,403.000.46%210,700
Jul 29, 20254,356.004,383.004,338.004,383.004,383.00-0.70%193,400
Jul 28, 20254,444.004,492.004,408.004,414.004,414.000.32%224,500
Jul 25, 20254,435.004,437.004,354.004,400.004,400.00-0.11%224,300
Jul 24, 20254,370.004,406.004,340.004,405.004,405.002.20%300,200
Jul 23, 20254,319.004,364.004,292.004,310.004,310.001.44%386,600
Jul 22, 20254,224.004,307.004,216.004,249.004,249.000.78%277,600
Jul 18, 20254,220.004,242.004,203.004,216.004,216.000.07%131,100
Jul 17, 20254,116.004,220.004,100.004,213.004,213.001.74%206,300
Jul 16, 20254,188.004,194.004,130.004,141.004,141.00-1.10%169,300
Jul 15, 20254,187.004,192.004,152.004,187.004,187.00-189,200
Jul 14, 20254,197.004,220.004,170.004,187.004,187.00-0.31%194,400
Jul 11, 20254,212.004,239.004,185.004,200.004,200.000.29%212,100
Jul 10, 20254,189.004,210.004,155.004,188.004,188.000.02%215,500
Jul 9, 20254,205.004,238.004,187.004,187.004,187.00-0.17%306,800
Jul 8, 20254,097.004,218.004,066.004,194.004,194.001.92%329,500
Jul 7, 20254,132.004,140.004,081.004,115.004,115.00-1.60%230,100
Jul 4, 20254,164.004,189.004,155.004,182.004,182.001.01%199,300
Jul 3, 20254,123.004,156.004,090.004,140.004,140.000.41%191,900
Jul 2, 20254,060.004,126.004,051.004,123.004,123.000.46%222,000
Jul 1, 20254,145.004,158.004,083.004,104.004,104.00-1.56%316,200
Jun 30, 20254,213.004,224.004,160.004,169.004,169.000.55%298,800
Jun 27, 20254,098.004,161.004,069.004,146.004,146.002.02%353,000
Jun 26, 20253,987.004,064.003,987.004,064.004,064.002.29%291,700
Jun 25, 20253,990.004,016.003,962.003,973.003,973.000.15%172,000
Jun 24, 20253,960.003,988.003,935.003,967.003,967.001.67%290,100
Jun 23, 20253,880.003,913.003,863.003,902.003,902.00-0.59%188,000
Jun 20, 20253,875.003,943.003,862.003,925.003,925.000.82%765,700
Jun 19, 20253,925.003,925.003,875.003,893.003,893.00-1.22%186,700
Jun 18, 20253,924.003,941.003,899.003,941.003,941.000.48%172,200
Jun 17, 20253,875.003,939.003,872.003,922.003,922.000.44%192,000
Jun 16, 20253,956.003,961.003,879.003,905.003,905.00-0.59%170,300
Jun 13, 20253,985.003,992.003,902.003,928.003,928.00-1.55%202,000
Jun 12, 20254,009.004,025.003,974.003,990.003,990.00-0.52%178,600
Jun 11, 20253,961.004,012.003,955.004,011.004,011.001.31%163,000
Jun 10, 20253,957.003,997.003,949.003,959.003,959.000.33%153,000
Jun 9, 20253,980.003,983.003,938.003,946.003,946.00-0.18%125,600
Jun 6, 20253,972.003,972.003,938.003,953.003,953.000.48%153,100
Jun 5, 20253,952.003,976.003,932.003,934.003,934.00-0.66%206,400
Jun 4, 20253,980.004,005.003,951.003,960.003,960.000.38%220,000
Jun 3, 20253,945.003,973.003,922.003,945.003,945.000.31%205,900
Jun 2, 20253,917.003,950.003,901.003,933.003,933.00-0.28%220,400
May 30, 20253,925.003,977.003,917.003,944.003,944.00-1.28%450,900
May 29, 20254,000.004,020.003,962.003,995.003,995.002.96%442,300
May 28, 20253,920.003,928.003,869.003,880.003,880.00-306,100
May 27, 20253,828.003,890.003,790.003,880.003,880.001.33%413,900
May 26, 20253,791.003,850.003,734.003,829.003,829.004.88%550,700
May 23, 20253,638.003,661.003,601.003,651.003,651.001.61%352,300