Fibergate Inc. (TYO:9450)
Japan · Delayed Price · Currency is JPY 687.00
+10.00 (1.48%)
Jan 22, 2026, 3:30 PM JST
Fibergate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 681.00 | 681.00 | 674.00 | 677.00 | 677.00 | -0.73% | 39,400 |
| Jan 20, 2026 | 682.00 | 688.00 | 677.00 | 682.00 | 682.00 | -0.87% | 79,400 |
| Jan 19, 2026 | 689.00 | 691.00 | 679.00 | 688.00 | 688.00 | -0.43% | 70,100 |
| Jan 16, 2026 | 691.00 | 694.00 | 689.00 | 691.00 | 691.00 | -0.29% | 57,500 |
| Jan 15, 2026 | 686.00 | 693.00 | 685.00 | 693.00 | 693.00 | 0.29% | 55,500 |
| Jan 14, 2026 | 685.00 | 691.00 | 683.00 | 691.00 | 691.00 | 0.58% | 64,800 |
| Jan 13, 2026 | 695.00 | 695.00 | 683.00 | 687.00 | 687.00 | - | 110,100 |
| Jan 9, 2026 | 690.00 | 692.00 | 686.00 | 687.00 | 687.00 | -0.29% | 41,600 |
| Jan 8, 2026 | 689.00 | 691.00 | 682.00 | 689.00 | 689.00 | - | 53,200 |
| Jan 7, 2026 | 680.00 | 689.00 | 679.00 | 689.00 | 689.00 | 0.58% | 57,300 |
| Jan 6, 2026 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 1.18% | 63,700 |
| Jan 5, 2026 | 676.00 | 680.00 | 668.00 | 677.00 | 677.00 | -0.29% | 98,100 |
| Dec 30, 2025 | 679.00 | 680.00 | 674.00 | 679.00 | 679.00 | - | 59,700 |
| Dec 29, 2025 | 672.00 | 679.00 | 664.00 | 679.00 | 679.00 | -0.15% | 112,400 |
| Dec 26, 2025 | 679.00 | 684.00 | 675.00 | 680.00 | 666.50 | 0.29% | 237,600 |
| Dec 25, 2025 | 668.00 | 681.00 | 668.00 | 678.00 | 664.54 | 0.89% | 124,700 |
| Dec 24, 2025 | 666.00 | 674.00 | 665.00 | 672.00 | 658.66 | - | 89,800 |
| Dec 23, 2025 | 667.00 | 673.00 | 667.00 | 672.00 | 658.66 | 0.75% | 73,700 |
| Dec 22, 2025 | 666.00 | 670.00 | 658.00 | 667.00 | 653.76 | 0.30% | 144,100 |
| Dec 19, 2025 | 657.00 | 665.00 | 657.00 | 665.00 | 651.80 | 0.91% | 92,500 |
| Dec 18, 2025 | 655.00 | 662.00 | 653.00 | 659.00 | 645.92 | 0.15% | 81,100 |
| Dec 17, 2025 | 670.00 | 670.00 | 655.00 | 658.00 | 644.94 | -1.05% | 99,300 |
| Dec 16, 2025 | 675.00 | 676.00 | 665.00 | 665.00 | 651.80 | -1.48% | 46,300 |
| Dec 15, 2025 | 665.00 | 675.00 | 665.00 | 675.00 | 661.60 | 1.50% | 69,900 |
| Dec 12, 2025 | 666.00 | 670.00 | 662.00 | 665.00 | 651.80 | 0.15% | 70,300 |
| Dec 11, 2025 | 668.00 | 673.00 | 664.00 | 664.00 | 650.82 | -1.04% | 59,600 |
| Dec 10, 2025 | 667.00 | 677.00 | 665.00 | 671.00 | 657.68 | 0.75% | 80,900 |
| Dec 9, 2025 | 666.00 | 668.00 | 664.00 | 666.00 | 652.78 | - | 54,400 |
| Dec 8, 2025 | 668.00 | 674.00 | 666.00 | 666.00 | 652.78 | -0.30% | 76,300 |
| Dec 5, 2025 | 668.00 | 673.00 | 666.00 | 668.00 | 654.74 | -0.60% | 74,400 |
| Dec 4, 2025 | 671.00 | 675.00 | 666.00 | 672.00 | 658.66 | 0.30% | 68,300 |
| Dec 3, 2025 | 680.00 | 681.00 | 669.00 | 670.00 | 656.70 | -1.47% | 79,200 |
| Dec 2, 2025 | 680.00 | 684.00 | 677.00 | 680.00 | 666.50 | - | 83,900 |
| Dec 1, 2025 | 690.00 | 690.00 | 678.00 | 680.00 | 666.50 | -1.45% | 60,500 |
| Nov 28, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 676.30 | 1.17% | 107,800 |
| Nov 27, 2025 | 686.00 | 687.00 | 679.00 | 682.00 | 668.46 | -1.16% | 79,900 |
| Nov 26, 2025 | 675.00 | 690.00 | 675.00 | 690.00 | 676.30 | 1.92% | 77,600 |
| Nov 25, 2025 | 680.00 | 681.00 | 676.00 | 677.00 | 663.56 | -0.59% | 31,700 |
| Nov 21, 2025 | 674.00 | 681.00 | 674.00 | 681.00 | 667.48 | 0.89% | 28,200 |
| Nov 20, 2025 | 681.00 | 683.00 | 673.00 | 675.00 | 661.60 | 0.60% | 45,900 |
| Nov 19, 2025 | 671.00 | 678.00 | 666.00 | 671.00 | 657.68 | -0.59% | 77,900 |
| Nov 18, 2025 | 674.00 | 679.00 | 671.00 | 675.00 | 661.60 | -0.30% | 91,000 |
| Nov 17, 2025 | 682.00 | 687.00 | 672.00 | 677.00 | 663.56 | -0.88% | 126,700 |
| Nov 14, 2025 | 698.00 | 699.00 | 683.00 | 683.00 | 669.44 | -2.15% | 99,500 |
| Nov 13, 2025 | 700.00 | 702.00 | 694.00 | 698.00 | 684.14 | - | 46,300 |
| Nov 12, 2025 | 691.00 | 703.00 | 691.00 | 698.00 | 684.14 | 1.01% | 73,100 |
| Nov 11, 2025 | 688.00 | 691.00 | 685.00 | 691.00 | 677.28 | -0.14% | 27,000 |
| Nov 10, 2025 | 691.00 | 697.00 | 690.00 | 692.00 | 678.26 | 0.14% | 34,200 |
| Nov 7, 2025 | 688.00 | 691.00 | 685.00 | 691.00 | 677.28 | 0.44% | 44,900 |
| Nov 6, 2025 | 686.00 | 694.00 | 685.00 | 688.00 | 674.34 | -0.15% | 40,700 |