Fibergate Inc. (TYO:9450)
Japan · Delayed Price · Currency is JPY 769.00
-37.00 (-4.59%)
Aug 14, 2026, 3:30 PM JST
Fibergate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 782.00 | 829.00 | 761.00 | 769.00 | 769.00 | -4.59% | 185,200 |
| Aug 13, 2026 | 803.00 | 807.00 | 779.00 | 806.00 | 806.00 | 0.75% | 65,200 |
| Aug 12, 2026 | 800.00 | 800.00 | 793.00 | 800.00 | 800.00 | 0.63% | 21,200 |
| Aug 10, 2026 | 798.00 | 806.00 | 788.00 | 795.00 | 795.00 | -0.13% | 46,700 |
| Aug 7, 2026 | 793.00 | 800.00 | 781.00 | 796.00 | 796.00 | 0.63% | 51,100 |
| Aug 6, 2026 | 777.00 | 795.00 | 777.00 | 791.00 | 791.00 | 1.67% | 54,500 |
| Aug 5, 2026 | 776.00 | 786.00 | 772.00 | 778.00 | 778.00 | -0.26% | 23,200 |
| Aug 4, 2026 | 785.00 | 792.00 | 772.00 | 780.00 | 780.00 | -0.64% | 46,500 |
| Aug 3, 2026 | 784.00 | 793.00 | 770.00 | 785.00 | 785.00 | 0.13% | 52,500 |
| Jul 31, 2026 | 790.00 | 796.00 | 780.00 | 784.00 | 784.00 | 0.38% | 236,400 |
| Jul 30, 2026 | 770.00 | 790.00 | 770.00 | 781.00 | 781.00 | 0.77% | 71,200 |
| Jul 29, 2026 | 771.00 | 776.00 | 763.00 | 775.00 | 775.00 | 0.91% | 63,000 |
| Jul 28, 2026 | 770.00 | 774.00 | 763.00 | 768.00 | 768.00 | -0.78% | 26,000 |
| Jul 27, 2026 | 770.00 | 774.00 | 769.00 | 774.00 | 774.00 | 1.18% | 38,100 |
| Jul 24, 2026 | 766.00 | 769.00 | 756.00 | 765.00 | 765.00 | -0.13% | 43,300 |
| Jul 23, 2026 | 768.00 | 768.00 | 764.00 | 766.00 | 766.00 | 0.13% | 13,700 |
| Jul 22, 2026 | 773.00 | 773.00 | 762.00 | 765.00 | 765.00 | - | 29,300 |
| Jul 21, 2026 | 770.00 | 772.00 | 765.00 | 765.00 | 765.00 | - | 21,000 |
| Jul 17, 2026 | 756.00 | 770.00 | 756.00 | 765.00 | 765.00 | 0.79% | 33,400 |
| Jul 16, 2026 | 758.00 | 770.00 | 756.00 | 759.00 | 759.00 | -0.78% | 19,400 |
| Jul 15, 2026 | 769.00 | 775.00 | 761.00 | 765.00 | 765.00 | -0.65% | 19,500 |
| Jul 14, 2026 | 776.00 | 777.00 | 766.00 | 770.00 | 770.00 | -0.26% | 26,200 |
| Jul 13, 2026 | 780.00 | 781.00 | 768.00 | 772.00 | 772.00 | -0.77% | 17,400 |
| Jul 10, 2026 | 771.00 | 779.00 | 768.00 | 778.00 | 778.00 | 1.17% | 50,900 |
| Jul 9, 2026 | 772.00 | 773.00 | 763.00 | 769.00 | 769.00 | -0.39% | 37,000 |
| Jul 8, 2026 | 759.00 | 773.00 | 759.00 | 772.00 | 772.00 | 0.92% | 46,400 |
| Jul 7, 2026 | 767.00 | 770.00 | 757.00 | 765.00 | 765.00 | 0.53% | 36,100 |
| Jul 6, 2026 | 760.00 | 767.00 | 756.00 | 761.00 | 761.00 | 0.93% | 33,300 |
| Jul 3, 2026 | 765.00 | 770.00 | 754.00 | 754.00 | 754.00 | -1.44% | 35,900 |
| Jul 2, 2026 | 767.00 | 775.00 | 757.00 | 765.00 | 765.00 | 1.32% | 58,000 |
| Jul 1, 2026 | 753.00 | 768.00 | 753.00 | 755.00 | 755.00 | 0.27% | 51,100 |
| Jun 30, 2026 | 770.00 | 770.00 | 745.00 | 753.00 | 753.00 | -1.70% | 50,200 |
| Jun 29, 2026 | 737.00 | 773.00 | 737.00 | 766.00 | 766.00 | 4.15% | 113,500 |
| Jun 26, 2026 | 750.00 | 750.00 | 721.00 | 749.00 | 735.50 | 0.54% | 191,800 |
| Jun 25, 2026 | 732.00 | 745.00 | 729.00 | 745.00 | 731.57 | 1.36% | 33,000 |
| Jun 24, 2026 | 732.00 | 747.00 | 732.00 | 735.00 | 721.75 | 0.41% | 36,500 |
| Jun 23, 2026 | 728.00 | 748.00 | 725.00 | 732.00 | 718.81 | - | 63,000 |
| Jun 22, 2026 | 733.00 | 745.00 | 730.00 | 732.00 | 718.81 | -0.14% | 64,200 |
| Jun 19, 2026 | 753.00 | 768.00 | 733.00 | 733.00 | 719.79 | -2.27% | 77,100 |
| Jun 18, 2026 | 743.00 | 752.00 | 735.00 | 750.00 | 736.48 | 0.94% | 65,800 |
| Jun 17, 2026 | 733.00 | 752.00 | 733.00 | 743.00 | 729.61 | 1.36% | 50,100 |
| Jun 16, 2026 | 753.00 | 753.00 | 730.00 | 733.00 | 719.79 | -2.66% | 73,000 |
| Jun 15, 2026 | 746.00 | 755.00 | 741.00 | 753.00 | 739.43 | 1.07% | 112,200 |
| Jun 12, 2026 | 740.00 | 750.00 | 733.00 | 745.00 | 731.57 | 1.64% | 110,000 |
| Jun 11, 2026 | 750.00 | 757.00 | 729.00 | 733.00 | 719.79 | -1.35% | 103,600 |
| Jun 10, 2026 | 745.00 | 757.00 | 738.00 | 743.00 | 729.61 | -0.27% | 114,900 |
| Jun 9, 2026 | 738.00 | 756.00 | 738.00 | 745.00 | 731.57 | 1.92% | 132,700 |
| Jun 8, 2026 | 735.00 | 739.00 | 724.00 | 731.00 | 717.82 | -0.14% | 82,500 |
| Jun 5, 2026 | 710.00 | 736.00 | 707.00 | 732.00 | 718.81 | 2.66% | 83,600 |
| Jun 4, 2026 | 702.00 | 726.00 | 700.00 | 713.00 | 700.15 | 1.42% | 101,200 |