Fabrica Holdings Co., Ltd. (4193.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,720.00 | 1,720.00 | 1,693.00 | 1,711.00 | 1,711.00 | 1,400 |
| 01 May 2024 | 1,689.00 | 1,723.00 | 1,689.00 | 1,723.00 | 1,723.00 | 4,100 |
| 30 Apr 2024 | 1,680.00 | 1,690.00 | 1,680.00 | 1,689.00 | 1,689.00 | 600 |
| 26 Apr 2024 | 1,694.00 | 1,694.00 | 1,672.00 | 1,675.00 | 1,675.00 | 34,100 |
| 25 Apr 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 500 |
| 24 Apr 2024 | 1,672.00 | 1,695.00 | 1,672.00 | 1,695.00 | 1,695.00 | 3,900 |
| 23 Apr 2024 | 1,686.00 | 1,697.00 | 1,680.00 | 1,680.00 | 1,680.00 | 34,800 |
| 22 Apr 2024 | 1,683.00 | 1,710.00 | 1,683.00 | 1,691.00 | 1,691.00 | 900 |
| 19 Apr 2024 | 1,698.00 | 1,705.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,400 |
| 18 Apr 2024 | 1,707.00 | 1,725.00 | 1,700.00 | 1,707.00 | 1,707.00 | 1,700 |
| 17 Apr 2024 | 1,707.00 | 1,740.00 | 1,707.00 | 1,720.00 | 1,720.00 | 50,300 |
| 16 Apr 2024 | 1,761.00 | 1,761.00 | 1,705.00 | 1,720.00 | 1,720.00 | 9,100 |
| 15 Apr 2024 | 1,771.00 | 1,787.00 | 1,752.00 | 1,787.00 | 1,787.00 | 59,100 |
| 12 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 300 |
| 11 Apr 2024 | 1,781.00 | 1,790.00 | 1,781.00 | 1,790.00 | 1,790.00 | 800 |
| 10 Apr 2024 | 1,797.00 | 1,802.00 | 1,782.00 | 1,782.00 | 1,782.00 | 600 |
| 09 Apr 2024 | 1,800.00 | 1,800.00 | 1,796.00 | 1,798.00 | 1,798.00 | 8,500 |
| 08 Apr 2024 | 1,813.00 | 1,813.00 | 1,799.00 | 1,800.00 | 1,800.00 | 1,700 |
| 05 Apr 2024 | 1,789.00 | 1,813.00 | 1,789.00 | 1,813.00 | 1,813.00 | 300 |
| 04 Apr 2024 | 1,804.00 | 1,804.00 | 1,800.00 | 1,800.00 | 1,800.00 | 600 |
| 03 Apr 2024 | 1,802.00 | 1,822.00 | 1,802.00 | 1,822.00 | 1,822.00 | 1,200 |
| 02 Apr 2024 | 1,807.00 | 1,827.00 | 1,801.00 | 1,827.00 | 1,827.00 | 2,500 |
| 01 Apr 2024 | 1,806.00 | 1,817.00 | 1,806.00 | 1,806.00 | 1,806.00 | 700 |
| 29 Mar 2024 | 1,814.00 | 1,820.00 | 1,814.00 | 1,820.00 | 1,820.00 | 400 |
| 28 Mar 2024 | 1,813.00 | 1,850.00 | 1,803.00 | 1,814.00 | 1,814.00 | 2,800 |
| 28 Mar 2024 | 36 Dividend | |||||
| 27 Mar 2024 | 1,844.00 | 1,889.00 | 1,804.00 | 1,889.00 | 1,853.00 | 6,800 |
| 26 Mar 2024 | 1,828.00 | 1,828.00 | 1,815.00 | 1,815.00 | 1,780.41 | 800 |
| 25 Mar 2024 | 1,819.00 | 1,850.00 | 1,800.00 | 1,828.00 | 1,793.16 | 6,800 |
| 22 Mar 2024 | 1,811.00 | 1,815.00 | 1,795.00 | 1,802.00 | 1,767.66 | 4,600 |
| 21 Mar 2024 | 1,876.00 | 1,877.00 | 1,795.00 | 1,806.00 | 1,771.58 | 18,500 |
| 19 Mar 2024 | 1,855.00 | 1,886.00 | 1,855.00 | 1,876.00 | 1,840.25 | 4,500 |
| 18 Mar 2024 | 1,886.00 | 1,887.00 | 1,858.00 | 1,884.00 | 1,848.10 | 2,200 |
| 15 Mar 2024 | 1,900.00 | 1,918.00 | 1,865.00 | 1,887.00 | 1,851.04 | 7,400 |
| 14 Mar 2024 | 1,830.00 | 1,921.00 | 1,830.00 | 1,902.00 | 1,865.75 | 41,700 |
| 13 Mar 2024 | 1,767.00 | 1,767.00 | 1,740.00 | 1,740.00 | 1,706.84 | 4,000 |
| 12 Mar 2024 | 1,754.00 | 1,762.00 | 1,754.00 | 1,759.00 | 1,725.48 | 2,700 |
| 11 Mar 2024 | 1,751.00 | 1,765.00 | 1,751.00 | 1,756.00 | 1,722.53 | 1,800 |
| 08 Mar 2024 | 1,759.00 | 1,772.00 | 1,750.00 | 1,764.00 | 1,730.38 | 4,900 |
| 07 Mar 2024 | 1,789.00 | 1,789.00 | 1,750.00 | 1,762.00 | 1,728.42 | 9,600 |
| 06 Mar 2024 | 1,775.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,746.08 | 2,500 |
| 05 Mar 2024 | 1,769.00 | 1,785.00 | 1,724.00 | 1,785.00 | 1,750.98 | 8,800 |
| 04 Mar 2024 | 1,800.00 | 1,838.00 | 1,730.00 | 1,757.00 | 1,723.52 | 13,900 |
| 01 Mar 2024 | 1,818.00 | 1,836.00 | 1,805.00 | 1,816.00 | 1,781.39 | 5,000 |
| 29 Feb 2024 | 1,826.00 | 1,826.00 | 1,804.00 | 1,818.00 | 1,783.35 | 8,000 |
| 28 Feb 2024 | 1,821.00 | 1,853.00 | 1,819.00 | 1,839.00 | 1,803.95 | 10,100 |
| 27 Feb 2024 | 1,807.00 | 1,835.00 | 1,789.00 | 1,829.00 | 1,794.14 | 7,800 |
| 26 Feb 2024 | 1,848.00 | 1,848.00 | 1,808.00 | 1,819.00 | 1,784.33 | 13,400 |
| 22 Feb 2024 | 1,804.00 | 1,850.00 | 1,770.00 | 1,825.00 | 1,790.22 | 18,100 |
| 21 Feb 2024 | 1,800.00 | 1,808.00 | 1,752.00 | 1,790.00 | 1,755.89 | 8,100 |
| 20 Feb 2024 | 1,770.00 | 1,834.00 | 1,769.00 | 1,798.00 | 1,763.73 | 23,900 |
| 19 Feb 2024 | 1,757.00 | 1,777.00 | 1,750.00 | 1,769.00 | 1,735.29 | 7,000 |
| 16 Feb 2024 | 1,731.00 | 1,799.00 | 1,731.00 | 1,765.00 | 1,731.36 | 16,000 |
| 15 Feb 2024 | 1,843.00 | 1,843.00 | 1,749.00 | 1,785.00 | 1,750.98 | 87,400 |
| 14 Feb 2024 | 1,883.00 | 1,923.00 | 1,760.00 | 1,843.00 | 1,807.88 | 105,600 |
| 13 Feb 2024 | 1,979.00 | 1,979.00 | 1,931.00 | 1,963.00 | 1,925.59 | 5,200 |
| 09 Feb 2024 | 1,952.00 | 1,964.00 | 1,940.00 | 1,955.00 | 1,917.74 | 2,300 |
| 08 Feb 2024 | 1,971.00 | 1,972.00 | 1,941.00 | 1,952.00 | 1,914.80 | 5,700 |
| 07 Feb 2024 | 1,973.00 | 1,977.00 | 1,951.00 | 1,971.00 | 1,933.44 | 1,500 |
| 06 Feb 2024 | 1,993.00 | 1,993.00 | 1,946.00 | 1,971.00 | 1,933.44 | 4,500 |
| 05 Feb 2024 | 1,960.00 | 1,983.00 | 1,949.00 | 1,975.00 | 1,937.36 | 4,200 |
| 02 Feb 2024 | 1,951.00 | 1,964.00 | 1,950.00 | 1,959.00 | 1,921.67 | 2,300 |
| 01 Feb 2024 | 1,983.00 | 1,983.00 | 1,934.00 | 1,975.00 | 1,937.36 | 5,500 |
| 31 Jan 2024 | 1,957.00 | 1,983.00 | 1,939.00 | 1,983.00 | 1,945.21 | 3,400 |
| 30 Jan 2024 | 1,992.00 | 1,997.00 | 1,957.00 | 1,957.00 | 1,919.70 | 1,900 |
| 29 Jan 2024 | 1,996.00 | 2,010.00 | 1,980.00 | 1,984.00 | 1,946.19 | 3,200 |
| 26 Jan 2024 | 2,018.00 | 2,018.00 | 1,951.00 | 1,979.00 | 1,941.28 | 4,300 |
| 25 Jan 2024 | 1,983.00 | 2,014.00 | 1,942.00 | 1,990.00 | 1,952.08 | 7,100 |
| 24 Jan 2024 | 1,957.00 | 1,984.00 | 1,923.00 | 1,943.00 | 1,905.97 | 10,900 |
| 23 Jan 2024 | 1,941.00 | 1,975.00 | 1,911.00 | 1,931.00 | 1,894.20 | 12,300 |
| 22 Jan 2024 | 1,893.00 | 1,936.00 | 1,878.00 | 1,935.00 | 1,898.12 | 9,000 |
| 19 Jan 2024 | 1,841.00 | 1,884.00 | 1,841.00 | 1,864.00 | 1,828.48 | 6,400 |
| 18 Jan 2024 | 1,826.00 | 1,857.00 | 1,826.00 | 1,837.00 | 1,801.99 | 4,500 |
| 17 Jan 2024 | 1,848.00 | 1,858.00 | 1,825.00 | 1,832.00 | 1,797.09 | 6,500 |
| 16 Jan 2024 | 1,863.00 | 1,899.00 | 1,836.00 | 1,858.00 | 1,822.59 | 8,800 |
| 15 Jan 2024 | 1,881.00 | 1,885.00 | 1,863.00 | 1,885.00 | 1,849.08 | 1,900 |
| 12 Jan 2024 | 1,895.00 | 1,900.00 | 1,857.00 | 1,885.00 | 1,849.08 | 8,200 |
| 11 Jan 2024 | 1,910.00 | 1,910.00 | 1,872.00 | 1,881.00 | 1,845.15 | 10,600 |
| 10 Jan 2024 | 1,938.00 | 1,942.00 | 1,900.00 | 1,918.00 | 1,881.45 | 4,000 |
| 09 Jan 2024 | 1,825.00 | 1,947.00 | 1,825.00 | 1,924.00 | 1,887.33 | 16,500 |
| 05 Jan 2024 | 1,825.00 | 1,830.00 | 1,820.00 | 1,825.00 | 1,790.22 | 4,600 |
| 04 Jan 2024 | 1,836.00 | 1,839.00 | 1,816.00 | 1,825.00 | 1,790.22 | 1,600 |
| 29 Dec 2023 | 1,805.00 | 1,841.00 | 1,800.00 | 1,836.00 | 1,801.01 | 50,100 |
| 28 Dec 2023 | 1,800.00 | 1,833.00 | 1,800.00 | 1,805.00 | 1,770.60 | 4,500 |
| 27 Dec 2023 | 1,790.00 | 1,837.00 | 1,775.00 | 1,817.00 | 1,782.37 | 18,900 |
| 26 Dec 2023 | 1,805.00 | 1,810.00 | 1,766.00 | 1,776.00 | 1,742.15 | 10,100 |
| 25 Dec 2023 | 1,823.00 | 1,823.00 | 1,802.00 | 1,802.00 | 1,767.66 | 4,800 |
| 22 Dec 2023 | 1,832.00 | 1,835.00 | 1,799.00 | 1,814.00 | 1,779.43 | 9,100 |
| 21 Dec 2023 | 1,795.00 | 1,823.00 | 1,791.00 | 1,823.00 | 1,788.26 | 4,400 |
| 20 Dec 2023 | 1,834.00 | 1,839.00 | 1,803.00 | 1,817.00 | 1,782.37 | 4,800 |
| 19 Dec 2023 | 1,833.00 | 1,875.00 | 1,829.00 | 1,834.00 | 1,799.05 | 9,500 |
| 18 Dec 2023 | 1,819.00 | 1,837.00 | 1,802.00 | 1,837.00 | 1,801.99 | 6,500 |
| 15 Dec 2023 | 1,840.00 | 1,842.00 | 1,807.00 | 1,818.00 | 1,783.35 | 12,300 |
| 14 Dec 2023 | 1,840.00 | 1,850.00 | 1,805.00 | 1,840.00 | 1,804.93 | 24,100 |
| 13 Dec 2023 | 1,826.00 | 1,838.00 | 1,778.00 | 1,800.00 | 1,765.70 | 12,400 |
| 12 Dec 2023 | 1,750.00 | 1,869.00 | 1,737.00 | 1,866.00 | 1,830.44 | 86,400 |
| 11 Dec 2023 | 1,726.00 | 1,740.00 | 1,709.00 | 1,717.00 | 1,684.28 | 11,000 |
| 08 Dec 2023 | 1,701.00 | 1,726.00 | 1,700.00 | 1,726.00 | 1,693.11 | 6,900 |
| 07 Dec 2023 | 1,721.00 | 1,727.00 | 1,690.00 | 1,701.00 | 1,668.58 | 22,600 |
| 06 Dec 2023 | 1,728.00 | 1,750.00 | 1,715.00 | 1,725.00 | 1,692.13 | 6,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.