kabutan

Faber Company Inc.(220A) Historical

220A
TSE Standard
Faber Company Inc.
1,042
JPY
+1
(+0.10%)
Feb 25, 3:30 pm JST
6.69
USD
Feb 25, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 21, 2025
1,301 JPY
52 Week Low Apr 7, 2025
953 JPY
Yearly High Mar 21, 2025
1,301 JPY
Yearly Low Apr 7, 2025
953 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 25, 2026 1,039 1,054 1,038 1,042 -5 -0.48% 10,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 1,032 1,100 992 1,047 +41 +4.08% 36,800
Feb 13, 2026 1,023 1,042 990 1,006 -18 -1.76% 16,400
Feb 6, 2026 1,010 1,028 997 1,024 +24 +2.40% 14,300
Jan 30, 2026 1,008 1,020 992 1,000 -9 -0.89% 12,400
Jan 23, 2026 1,002 1,036 1,002 1,009 +4 +0.40% 11,200
Jan 16, 2026 1,040 1,040 997 1,005 -5 -0.50% 18,000
Jan 9, 2026 1,031 1,059 990 1,010 -18 -1.75% 26,800
Dec 30, 2025 1,024 1,042 1,024 1,028 -9 -0.87% 2,100
Dec 26, 2025 1,021 1,061 995 1,037 +17 +1.67% 13,800
Dec 19, 2025 1,024 1,040 1,004 1,020 +20 +2.00% 10,100
Dec 12, 2025 1,016 1,033 986 1,000 -16 -1.57% 12,200
Dec 5, 2025 982 1,056 975 1,016 +34 +3.46% 18,600
Nov 28, 2025 976 1,014 970 982 +3 +0.31% 8,600
Nov 21, 2025 963 1,018 960 979 +4 +0.41% 19,200
Nov 14, 2025 1,015 1,052 953 975 -48 -4.69% 43,900
Nov 7, 2025 1,072 1,074 1,023 1,023 -44 -4.12% 8,200
Oct 31, 2025 1,093 1,093 1,063 1,067 -26 -2.38% 6,600
Oct 24, 2025 1,079 1,098 1,068 1,093 +16 +1.49% 13,400
Oct 17, 2025 1,065 1,077 1,004 1,077 +1 +0.09% 8,500
Oct 10, 2025 1,083 1,150 1,076 1,076 -20 -1.82% 25,000