Fibergate Inc. (TYO:9450)
Japan · Delayed Price · Currency is JPY 682.00
+22.00 (3.33%)
Mar 5, 2026, 12:54 PM JST
Fibergate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 676.00 | 676.00 | 657.00 | 660.00 | 660.00 | -3.23% | 138,500 |
| Mar 3, 2026 | 694.00 | 694.00 | 682.00 | 682.00 | 682.00 | -2.43% | 41,700 |
| Mar 2, 2026 | 695.00 | 703.00 | 687.00 | 699.00 | 699.00 | -0.14% | 65,900 |
| Feb 27, 2026 | 706.00 | 706.00 | 692.00 | 700.00 | 700.00 | 0.29% | 81,900 |
| Feb 26, 2026 | 682.00 | 702.00 | 682.00 | 698.00 | 698.00 | 1.16% | 84,700 |
| Feb 25, 2026 | 676.00 | 693.00 | 676.00 | 690.00 | 690.00 | 2.37% | 121,500 |
| Feb 24, 2026 | 675.00 | 678.00 | 668.00 | 674.00 | 674.00 | -1.61% | 149,300 |
| Feb 20, 2026 | 669.00 | 687.00 | 664.00 | 685.00 | 685.00 | 2.70% | 147,800 |
| Feb 19, 2026 | 670.00 | 672.00 | 663.00 | 667.00 | 667.00 | -0.45% | 117,500 |
| Feb 18, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -1.90% | 105,200 |
| Feb 17, 2026 | 683.00 | 686.00 | 678.00 | 683.00 | 683.00 | 0.44% | 65,500 |
| Feb 16, 2026 | 691.00 | 691.00 | 671.00 | 680.00 | 680.00 | -1.45% | 170,800 |
| Feb 13, 2026 | 705.00 | 710.00 | 687.00 | 690.00 | 690.00 | -1.00% | 264,600 |
| Feb 12, 2026 | 706.00 | 709.00 | 697.00 | 697.00 | 697.00 | -1.55% | 117,900 |
| Feb 10, 2026 | 700.00 | 709.00 | 697.00 | 708.00 | 708.00 | 1.58% | 58,300 |
| Feb 9, 2026 | 706.00 | 706.00 | 694.00 | 697.00 | 697.00 | 0.58% | 59,600 |
| Feb 6, 2026 | 694.00 | 700.00 | 690.00 | 693.00 | 693.00 | -0.72% | 50,500 |
| Feb 5, 2026 | 706.00 | 707.00 | 695.00 | 698.00 | 698.00 | -0.71% | 36,400 |
| Feb 4, 2026 | 695.00 | 704.00 | 692.00 | 703.00 | 703.00 | 1.01% | 57,100 |
| Feb 3, 2026 | 682.00 | 702.00 | 682.00 | 696.00 | 696.00 | 2.05% | 112,500 |
| Feb 2, 2026 | 687.00 | 692.00 | 680.00 | 682.00 | 682.00 | -1.02% | 73,600 |
| Jan 30, 2026 | 682.00 | 693.00 | 679.00 | 689.00 | 689.00 | 1.17% | 86,300 |
| Jan 29, 2026 | 671.00 | 686.00 | 666.00 | 681.00 | 681.00 | 1.19% | 251,000 |
| Jan 28, 2026 | 678.00 | 678.00 | 671.00 | 673.00 | 673.00 | -0.44% | 61,200 |
| Jan 27, 2026 | 675.00 | 677.00 | 671.00 | 676.00 | 676.00 | -0.15% | 67,800 |
| Jan 26, 2026 | 680.00 | 682.00 | 676.00 | 677.00 | 677.00 | -1.17% | 59,500 |
| Jan 23, 2026 | 687.00 | 692.00 | 685.00 | 685.00 | 685.00 | -0.29% | 17,300 |
| Jan 22, 2026 | 681.00 | 692.00 | 680.00 | 687.00 | 687.00 | 1.48% | 55,400 |
| 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 |