Fibergate Inc. (TYO:9450)
Japan · Delayed Price · Currency is JPY 723.00
+2.00 (0.28%)
Sep 12, 2025, 3:30 PM JST
Fibergate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 721.00 | 723.00 | 717.00 | 723.00 | 723.00 | 0.28% | 55,200 |
| Sep 11, 2025 | 719.00 | 721.00 | 713.00 | 721.00 | 721.00 | 0.84% | 51,800 |
| Sep 10, 2025 | 709.00 | 720.00 | 709.00 | 715.00 | 715.00 | 0.99% | 44,400 |
| Sep 9, 2025 | 707.00 | 713.00 | 707.00 | 708.00 | 708.00 | 0.14% | 40,300 |
| Sep 8, 2025 | 715.00 | 716.00 | 705.00 | 707.00 | 707.00 | - | 58,600 |
| Sep 5, 2025 | 714.00 | 715.00 | 707.00 | 707.00 | 707.00 | -0.70% | 60,400 |
| Sep 4, 2025 | 712.00 | 714.00 | 704.00 | 712.00 | 712.00 | 0.28% | 142,100 |
| Sep 3, 2025 | 710.00 | 717.00 | 710.00 | 710.00 | 710.00 | - | 45,000 |
| Sep 2, 2025 | 711.00 | 715.00 | 709.00 | 710.00 | 710.00 | -0.70% | 77,300 |
| Sep 1, 2025 | 717.00 | 721.00 | 710.00 | 715.00 | 715.00 | -0.42% | 74,100 |
| Aug 29, 2025 | 725.00 | 728.00 | 718.00 | 718.00 | 718.00 | -0.83% | 61,300 |
| Aug 28, 2025 | 728.00 | 730.00 | 724.00 | 724.00 | 724.00 | -0.55% | 46,600 |
| Aug 27, 2025 | 733.00 | 736.00 | 722.00 | 728.00 | 728.00 | -1.22% | 99,600 |
| Aug 26, 2025 | 750.00 | 750.00 | 737.00 | 737.00 | 737.00 | -1.73% | 67,300 |
| Aug 25, 2025 | 753.00 | 761.00 | 750.00 | 750.00 | 750.00 | -0.66% | 92,500 |
| Aug 22, 2025 | 756.00 | 763.00 | 755.00 | 755.00 | 755.00 | -0.40% | 120,200 |
| Aug 21, 2025 | 727.00 | 767.00 | 726.00 | 758.00 | 758.00 | 2.16% | 310,400 |
| Aug 20, 2025 | 745.00 | 758.00 | 741.00 | 742.00 | 742.00 | -0.40% | 175,800 |
| Aug 19, 2025 | 737.00 | 756.00 | 732.00 | 745.00 | 745.00 | 1.09% | 210,400 |
| Aug 18, 2025 | 740.00 | 758.00 | 730.00 | 737.00 | 737.00 | -2.38% | 221,400 |
| Aug 15, 2025 | 782.00 | 787.00 | 750.00 | 755.00 | 755.00 | -2.33% | 274,000 |
| Aug 14, 2025 | 727.00 | 775.00 | 724.00 | 773.00 | 773.00 | 5.75% | 436,700 |
| Aug 13, 2025 | 733.00 | 737.00 | 727.00 | 731.00 | 731.00 | -0.27% | 123,000 |
| Aug 12, 2025 | 727.00 | 736.00 | 720.00 | 733.00 | 733.00 | 0.83% | 153,300 |
| Aug 8, 2025 | 718.00 | 730.00 | 715.00 | 727.00 | 727.00 | 1.68% | 129,000 |
| Aug 7, 2025 | 717.00 | 717.00 | 710.00 | 715.00 | 715.00 | -0.69% | 81,400 |
| Aug 6, 2025 | 721.00 | 722.00 | 712.00 | 720.00 | 720.00 | - | 58,600 |
| Aug 5, 2025 | 708.00 | 727.00 | 707.00 | 720.00 | 720.00 | 1.41% | 118,600 |
| Aug 4, 2025 | 700.00 | 710.00 | 699.00 | 710.00 | 710.00 | - | 65,100 |
| Aug 1, 2025 | 702.00 | 713.00 | 700.00 | 710.00 | 710.00 | 0.42% | 77,100 |
| Jul 31, 2025 | 698.00 | 713.00 | 694.00 | 707.00 | 707.00 | 1.87% | 135,600 |
| Jul 30, 2025 | 679.00 | 697.00 | 677.00 | 694.00 | 694.00 | 2.21% | 144,700 |
| Jul 29, 2025 | 683.00 | 687.00 | 679.00 | 679.00 | 679.00 | -1.16% | 100,800 |
| Jul 28, 2025 | 690.00 | 692.00 | 683.00 | 687.00 | 687.00 | -0.58% | 94,200 |
| Jul 25, 2025 | 695.00 | 699.00 | 689.00 | 691.00 | 691.00 | -0.72% | 64,100 |
| Jul 24, 2025 | 699.00 | 701.00 | 695.00 | 696.00 | 696.00 | -0.14% | 72,300 |
| Jul 23, 2025 | 700.00 | 702.00 | 692.00 | 697.00 | 697.00 | 0.29% | 92,300 |
| Jul 22, 2025 | 689.00 | 702.00 | 689.00 | 695.00 | 695.00 | 1.02% | 74,100 |
| Jul 18, 2025 | 684.00 | 691.00 | 684.00 | 688.00 | 688.00 | 0.58% | 85,100 |
| Jul 17, 2025 | 678.00 | 684.00 | 676.00 | 684.00 | 684.00 | 0.29% | 94,300 |
| Jul 16, 2025 | 681.00 | 684.00 | 678.00 | 682.00 | 682.00 | 0.15% | 72,000 |
| Jul 15, 2025 | 680.00 | 683.00 | 678.00 | 681.00 | 681.00 | 0.44% | 64,600 |
| Jul 14, 2025 | 687.00 | 687.00 | 678.00 | 678.00 | 678.00 | -1.60% | 204,700 |
| Jul 11, 2025 | 694.00 | 695.00 | 687.00 | 689.00 | 689.00 | -0.43% | 55,500 |
| Jul 10, 2025 | 692.00 | 697.00 | 685.00 | 692.00 | 692.00 | 0.58% | 128,700 |
| Jul 9, 2025 | 686.00 | 694.00 | 684.00 | 688.00 | 688.00 | 0.29% | 109,500 |
| Jul 8, 2025 | 696.00 | 697.00 | 685.00 | 686.00 | 686.00 | -1.29% | 131,800 |
| Jul 7, 2025 | 700.00 | 705.00 | 694.00 | 695.00 | 695.00 | -1.00% | 122,700 |
| Jul 4, 2025 | 708.00 | 710.00 | 702.00 | 702.00 | 702.00 | -0.43% | 102,600 |
| Jul 3, 2025 | 710.00 | 710.00 | 702.00 | 705.00 | 705.00 | -0.70% | 189,200 |