AKIBA Holdings Co.,Ltd. (TYO:6840)
Japan · Delayed Price · Currency is JPY 336.00
-4.00 (-1.18%)
Aug 8, 2025, 3:30 PM JST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 339.00 | 350.00 | 331.00 | 336.00 | 336.00 | -1.18% | 139,700 |
| Aug 7, 2025 | 341.00 | 345.00 | 337.00 | 340.00 | 340.00 | -0.29% | 57,400 |
| Aug 6, 2025 | 341.00 | 343.00 | 333.00 | 341.00 | 341.00 | -0.58% | 133,500 |
| Aug 5, 2025 | 320.00 | 350.00 | 320.00 | 343.00 | 343.00 | 7.52% | 336,800 |
| Aug 4, 2025 | 319.00 | 326.00 | 315.00 | 319.00 | 319.00 | -2.45% | 103,500 |
| Aug 1, 2025 | 312.00 | 338.00 | 308.00 | 327.00 | 327.00 | 3.81% | 215,600 |
| Jul 31, 2025 | 329.00 | 336.00 | 315.00 | 315.00 | 315.00 | -2.48% | 174,400 |
| Jul 30, 2025 | 328.00 | 333.00 | 315.00 | 323.00 | 323.00 | -0.31% | 298,100 |
| Jul 29, 2025 | 334.00 | 341.00 | 316.00 | 324.00 | 324.00 | -7.43% | 607,000 |
| Jul 28, 2025 | 350.00 | 363.00 | 338.00 | 350.00 | 350.00 | -4.11% | 1,301,300 |
| Jul 25, 2025 | 313.00 | 365.00 | 306.00 | 365.00 | 365.00 | 28.07% | 3,161,200 |
| Jul 24, 2025 | 291.00 | 298.00 | 278.00 | 285.00 | 285.00 | -2.06% | 96,100 |
| Jul 23, 2025 | 280.00 | 320.00 | 279.00 | 291.00 | 291.00 | 4.30% | 403,100 |
| Jul 22, 2025 | 284.00 | 286.00 | 271.00 | 279.00 | 279.00 | -0.71% | 17,100 |
| Jul 18, 2025 | 273.00 | 287.00 | 273.00 | 281.00 | 281.00 | 2.18% | 58,900 |
| Jul 17, 2025 | 280.00 | 280.00 | 273.00 | 275.00 | 275.00 | -1.79% | 13,600 |
| Jul 16, 2025 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 0.72% | 46,700 |
| Jul 15, 2025 | 271.00 | 283.00 | 268.00 | 278.00 | 278.00 | 4.91% | 71,300 |
| Jul 14, 2025 | 263.00 | 266.00 | 263.00 | 265.00 | 265.00 | -0.38% | 3,900 |
| Jul 11, 2025 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | -0.37% | 10,400 |
| Jul 10, 2025 | 263.00 | 270.00 | 263.00 | 267.00 | 267.00 | 0.75% | 11,100 |
| Jul 9, 2025 | 264.00 | 265.00 | 263.00 | 265.00 | 265.00 | 0.38% | 4,900 |
| Jul 8, 2025 | 267.00 | 267.00 | 261.00 | 264.00 | 264.00 | -0.38% | 2,000 |
| Jul 7, 2025 | 261.00 | 266.00 | 259.00 | 265.00 | 265.00 | 2.32% | 2,200 |
| Jul 4, 2025 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | -1.89% | 3,800 |
| Jul 3, 2025 | 261.00 | 265.00 | 258.00 | 264.00 | 264.00 | 0.76% | 13,700 |
| Jul 2, 2025 | 269.00 | 270.00 | 261.00 | 262.00 | 262.00 | -2.96% | 21,500 |
| Jul 1, 2025 | 263.00 | 272.00 | 263.00 | 270.00 | 270.00 | 1.89% | 29,400 |
| Jun 30, 2025 | 269.00 | 272.00 | 265.00 | 265.00 | 265.00 | -1.49% | 16,800 |
| Jun 27, 2025 | 269.00 | 270.00 | 266.00 | 269.00 | 269.00 | - | 9,200 |
| Jun 26, 2025 | 271.00 | 271.00 | 267.00 | 269.00 | 269.00 | - | 4,900 |
| Jun 25, 2025 | 275.00 | 275.00 | 268.00 | 269.00 | 269.00 | -0.37% | 41,800 |
| Jun 24, 2025 | 272.00 | 273.00 | 270.00 | 270.00 | 270.00 | 1.50% | 25,300 |
| Jun 23, 2025 | 257.00 | 288.00 | 255.00 | 266.00 | 266.00 | 3.10% | 145,100 |
| Jun 20, 2025 | 257.00 | 265.00 | 255.00 | 258.00 | 258.00 | 1.18% | 11,200 |
| Jun 19, 2025 | 256.00 | 256.00 | 252.00 | 255.00 | 255.00 | - | 11,900 |
| Jun 18, 2025 | 253.00 | 259.00 | 253.00 | 255.00 | 255.00 | - | 45,400 |
| Jun 17, 2025 | 243.00 | 256.00 | 241.00 | 255.00 | 255.00 | 4.51% | 53,400 |
| Jun 16, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.41% | 4,300 |
| Jun 13, 2025 | 251.00 | 251.00 | 245.00 | 245.00 | 245.00 | -2.78% | 15,200 |
| Jun 12, 2025 | 253.00 | 253.00 | 251.00 | 252.00 | 252.00 | -0.40% | 4,700 |
| Jun 11, 2025 | 249.00 | 253.00 | 249.00 | 253.00 | 253.00 | 1.61% | 4,000 |
| Jun 10, 2025 | 248.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.40% | 16,900 |
| Jun 9, 2025 | 255.00 | 255.00 | 247.00 | 250.00 | 250.00 | -2.72% | 31,100 |
| Jun 6, 2025 | 251.00 | 257.00 | 244.00 | 257.00 | 257.00 | 2.39% | 53,800 |
| Jun 5, 2025 | 254.00 | 254.00 | 250.00 | 251.00 | 251.00 | -3.09% | 25,600 |
| Jun 4, 2025 | 257.00 | 259.00 | 255.00 | 259.00 | 259.00 | 1.17% | 6,600 |
| Jun 3, 2025 | 259.00 | 260.00 | 255.00 | 256.00 | 256.00 | -0.78% | 11,100 |
| Jun 2, 2025 | 261.00 | 261.00 | 257.00 | 258.00 | 258.00 | -0.77% | 8,400 |
| May 30, 2025 | 263.00 | 265.00 | 260.00 | 260.00 | 260.00 | -1.14% | 11,100 |