Fibergate Inc. (TYO:9450)
Japan · Delayed Price · Currency is JPY 693.00
+6.00 (0.87%)
May 26, 2026, 3:30 PM JST
Fibergate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 706.00 | 706.00 | 698.00 | 702.00 | 702.00 | 0.72% | 43,200 |
| May 21, 2026 | 682.00 | 703.00 | 679.00 | 697.00 | 697.00 | 2.20% | 58,900 |
| May 20, 2026 | 708.00 | 708.00 | 679.00 | 682.00 | 682.00 | -3.40% | 63,600 |
| May 19, 2026 | 709.00 | 716.00 | 702.00 | 706.00 | 706.00 | -0.84% | 63,600 |
| May 18, 2026 | 692.00 | 712.00 | 690.00 | 712.00 | 712.00 | 2.01% | 82,400 |
| May 15, 2026 | 702.00 | 705.00 | 695.00 | 698.00 | 698.00 | -2.65% | 54,300 |
| May 14, 2026 | 708.00 | 717.00 | 702.00 | 717.00 | 717.00 | 1.13% | 39,000 |
| May 13, 2026 | 706.00 | 713.00 | 705.00 | 709.00 | 709.00 | - | 22,400 |
| May 12, 2026 | 708.00 | 713.00 | 703.00 | 709.00 | 709.00 | 0.28% | 33,700 |
| May 11, 2026 | 709.00 | 712.00 | 702.00 | 707.00 | 707.00 | - | 43,800 |
| May 8, 2026 | 704.00 | 709.00 | 699.00 | 707.00 | 707.00 | -0.42% | 55,900 |
| May 7, 2026 | 703.00 | 714.00 | 703.00 | 710.00 | 710.00 | 0.28% | 31,000 |
| May 1, 2026 | 710.00 | 712.00 | 702.00 | 708.00 | 708.00 | -0.28% | 42,700 |
| Apr 30, 2026 | 709.00 | 713.00 | 706.00 | 710.00 | 710.00 | -0.98% | 56,200 |
| Apr 28, 2026 | 709.00 | 723.00 | 707.00 | 717.00 | 717.00 | 0.42% | 93,500 |
| Apr 27, 2026 | 709.00 | 717.00 | 705.00 | 714.00 | 714.00 | 0.14% | 59,700 |
| Apr 24, 2026 | 710.00 | 716.00 | 706.00 | 713.00 | 713.00 | 0.56% | 37,400 |
| Apr 23, 2026 | 716.00 | 722.00 | 701.00 | 709.00 | 709.00 | -0.84% | 80,900 |
| Apr 22, 2026 | 725.00 | 726.00 | 715.00 | 715.00 | 715.00 | -1.38% | 39,900 |
| Apr 21, 2026 | 730.00 | 732.00 | 725.00 | 725.00 | 725.00 | -0.68% | 29,600 |
| Apr 20, 2026 | 734.00 | 735.00 | 730.00 | 730.00 | 730.00 | -0.27% | 30,700 |
| Apr 17, 2026 | 728.00 | 739.00 | 726.00 | 732.00 | 732.00 | - | 47,200 |
| Apr 16, 2026 | 741.00 | 744.00 | 732.00 | 732.00 | 732.00 | -0.81% | 39,500 |
| Apr 15, 2026 | 733.00 | 740.00 | 725.00 | 738.00 | 738.00 | 0.82% | 46,900 |
| Apr 14, 2026 | 719.00 | 733.00 | 712.00 | 732.00 | 732.00 | 2.52% | 85,600 |
| Apr 13, 2026 | 708.00 | 720.00 | 708.00 | 714.00 | 714.00 | 0.14% | 40,500 |
| Apr 10, 2026 | 721.00 | 721.00 | 702.00 | 713.00 | 713.00 | -1.52% | 84,400 |
| Apr 9, 2026 | 742.00 | 743.00 | 715.00 | 724.00 | 724.00 | -1.76% | 89,800 |
| Apr 8, 2026 | 743.00 | 747.00 | 730.00 | 737.00 | 737.00 | - | 117,300 |
| Apr 7, 2026 | 732.00 | 739.00 | 731.00 | 737.00 | 737.00 | 0.96% | 110,200 |
| Apr 6, 2026 | 730.00 | 732.00 | 725.00 | 730.00 | 730.00 | 0.41% | 46,400 |
| Apr 3, 2026 | 722.00 | 728.00 | 716.00 | 727.00 | 727.00 | 0.83% | 70,300 |
| Apr 2, 2026 | 727.00 | 730.00 | 718.00 | 721.00 | 721.00 | -0.83% | 49,600 |
| Apr 1, 2026 | 724.00 | 738.00 | 724.00 | 727.00 | 727.00 | 1.54% | 137,100 |
| Mar 31, 2026 | 703.00 | 722.00 | 703.00 | 716.00 | 716.00 | 2.14% | 105,600 |
| Mar 30, 2026 | 702.00 | 715.00 | 697.00 | 701.00 | 701.00 | -1.82% | 96,300 |
| Mar 27, 2026 | 703.00 | 718.00 | 701.00 | 714.00 | 714.00 | 0.42% | 54,800 |
| Mar 26, 2026 | 709.00 | 720.00 | 706.00 | 711.00 | 711.00 | -0.42% | 86,100 |
| Mar 25, 2026 | 712.00 | 716.00 | 712.00 | 714.00 | 714.00 | 0.71% | 73,000 |
| Mar 24, 2026 | 708.00 | 710.00 | 698.00 | 709.00 | 709.00 | 2.75% | 79,800 |
| Mar 23, 2026 | 700.00 | 701.00 | 690.00 | 690.00 | 690.00 | -2.40% | 44,100 |
| Mar 19, 2026 | 706.00 | 714.00 | 703.00 | 707.00 | 707.00 | -0.98% | 81,000 |
| Mar 18, 2026 | 702.00 | 714.00 | 702.00 | 714.00 | 714.00 | 2.00% | 116,300 |
| Mar 17, 2026 | 694.00 | 704.00 | 678.00 | 700.00 | 700.00 | 1.45% | 138,400 |
| Mar 16, 2026 | 675.00 | 690.00 | 672.00 | 690.00 | 690.00 | 1.17% | 50,000 |
| Mar 13, 2026 | 673.00 | 684.00 | 671.00 | 682.00 | 682.00 | 0.59% | 63,800 |
| Mar 12, 2026 | 685.00 | 687.00 | 676.00 | 678.00 | 678.00 | -1.45% | 48,000 |
| Mar 11, 2026 | 690.00 | 692.00 | 685.00 | 688.00 | 688.00 | 0.29% | 35,200 |
| Mar 10, 2026 | 675.00 | 687.00 | 675.00 | 686.00 | 686.00 | 1.63% | 59,800 |
| Mar 9, 2026 | 669.00 | 675.00 | 663.00 | 675.00 | 675.00 | -1.46% | 93,800 |