kabutan

Fibergate Inc.(9450) Historical

9450
TSE Standard
Fibergate Inc.
668
JPY
-4
(-0.60%)
Dec 5, 3:30 pm JST
4.32
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
670
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2025
1,038 JPY
52 Week Low Nov 19, 2025
666 JPY
Yearly High Apr 21, 2025
1,038 JPY
Yearly Low Nov 19, 2025
666 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 690 690 666 668 -22 -3.19% 366,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 680 690 675 690 +9 +1.32% 297,000
Nov 21, 2025 682 687 666 681 -2 -0.29% 369,700
Nov 14, 2025 691 703 683 683 -8 -1.16% 280,100
Nov 7, 2025 691 700 682 691 -4 -0.58% 186,500
Oct 31, 2025 708 714 688 695 -6 -0.86% 332,700
Oct 24, 2025 709 715 701 701 +1 +0.14% 139,300
Oct 17, 2025 679 712 672 700 +15 +2.19% 351,500
Oct 10, 2025 701 715 684 685 -10 -1.44% 341,000
Oct 3, 2025 739 739 691 695 -44 -5.95% 491,400
Sep 26, 2025 748 758 731 739 -9 -1.20% 284,000
Sep 19, 2025 725 751 724 748 +25 +3.46% 479,000
Sep 12, 2025 715 723 705 723 +16 +2.26% 250,300
Sep 5, 2025 717 721 704 707 -11 -1.53% 398,900
Aug 29, 2025 753 761 718 718 -37 -4.90% 367,300
Aug 22, 2025 740 767 726 755 0 0.00% 1,038,200
Aug 15, 2025 727 787 720 755 +28 +3.85% 987,000
Aug 8, 2025 700 730 699 727 +17 +2.39% 452,700
Aug 1, 2025 690 713 677 710 +19 +2.75% 552,400
Jul 25, 2025 689 702 689 691 +3 +0.44% 302,800
Jul 18, 2025 687 691 676 688 -1 -0.15% 520,700