kabutan

Fabrica Holdings Co., Ltd.(4193) Historical

4193
TSE Standard
Fabrica Holdings Co., Ltd.
1,994
JPY
-11
(-0.55%)
Dec 5, 2:47 pm JST
12.89
USD
Dec 5, 12:47 am EST
Result
PTS
outside of trading hours
1,995
Dec 5, 2:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2025
2,994 JPY
52 Week Low Nov 21, 2025
1,873 JPY
Yearly High Feb 19, 2025
2,994 JPY
Yearly Low Nov 21, 2025
1,873 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,001 2,008 1,994 1,994 -11 -0.55% 10,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,011 2,018 1,996 2,005 -6 -0.30% 4,200
Dec 3, 2025 2,002 2,014 1,996 2,011 +2 +0.10% 3,400
Dec 2, 2025 2,009 2,009 1,982 2,009 -1 -0.05% 5,700
Dec 1, 2025 2,020 2,022 2,001 2,010 -8 -0.40% 7,300
Nov 28, 2025 1,987 2,018 1,987 2,018 +32 +1.61% 6,200
Nov 27, 2025 1,962 1,986 1,962 1,986 +24 +1.22% 4,500
Nov 26, 2025 1,940 1,974 1,940 1,962 +22 +1.13% 7,600
Nov 25, 2025 1,920 1,948 1,920 1,940 +24 +1.25% 13,100
Nov 21, 2025 1,890 1,930 1,873 1,916 0 0.00% 40,600
Nov 20, 2025 1,949 1,957 1,916 1,916 -37 -1.89% 44,700
Nov 19, 2025 1,993 1,993 1,946 1,953 -46 -2.30% 23,500
Nov 18, 2025 2,012 2,012 1,999 1,999 -17 -0.84% 21,700
Nov 17, 2025 2,001 2,059 2,001 2,016 -53 -2.56% 13,700
Nov 14, 2025 2,091 2,091 2,060 2,069 -21 -1.00% 6,000
Nov 13, 2025 2,098 2,106 2,076 2,090 +5 +0.24% 10,100
Nov 12, 2025 2,050 2,086 2,050 2,085 +35 +1.71% 4,100
Nov 11, 2025 2,078 2,078 2,050 2,050 0 0.00% 2,500
Nov 10, 2025 2,052 2,060 2,050 2,050 +7 +0.34% 1,900
Nov 7, 2025 2,021 2,048 2,021 2,043 +21 +1.04% 1,800
Nov 6, 2025 2,040 2,040 2,010 2,022 +13 +0.65% 4,200