Faber Company Inc. (TYO:220A)
Japan
· Delayed Price · Currency is JPY 1,028.00
+16.00 (1.58%)
Mar 11, 2026, 10:20 AM JST
Faber Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,000.00 | 1,022.00 | 984.00 | 1,012.00 | 1,012.00 | 1.71% | 14,000 |
| Mar 9, 2026 | 1,045.00 | 1,049.00 | 958.00 | 995.00 | 995.00 | -7.44% | 35,800 |
| Mar 6, 2026 | 1,074.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1.80% | 25,900 |
| Mar 5, 2026 | 1,082.00 | 1,158.00 | 1,046.00 | 1,056.00 | 1,056.00 | -16.32% | 139,900 |
| Mar 4, 2026 | 1,088.00 | 1,414.00 | 1,039.00 | 1,262.00 | 1,262.00 | 7.13% | 316,300 |
| Mar 3, 2026 | 1,050.00 | 1,178.00 | 1,050.00 | 1,178.00 | 1,178.00 | 12.84% | 19,500 |
| Mar 2, 2026 | 1,030.00 | 1,047.00 | 1,030.00 | 1,044.00 | 1,044.00 | 0.68% | 600 |
| Feb 27, 2026 | 1,046.00 | 1,046.00 | 1,037.00 | 1,037.00 | 1,037.00 | - | 400 |
| Feb 26, 2026 | 1,037.00 | 1,040.00 | 1,030.00 | 1,037.00 | 1,037.00 | -0.48% | 4,000 |
| Feb 25, 2026 | 1,054.00 | 1,054.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.10% | 5,300 |
| Feb 24, 2026 | 1,039.00 | 1,054.00 | 1,038.00 | 1,041.00 | 1,041.00 | -0.57% | 5,200 |
| Feb 20, 2026 | 1,036.00 | 1,055.00 | 1,030.00 | 1,047.00 | 1,047.00 | 1.06% | 12,700 |
| Feb 19, 2026 | 1,035.00 | 1,066.00 | 1,032.00 | 1,036.00 | 1,036.00 | 0.39% | 5,200 |
| Feb 18, 2026 | 1,005.00 | 1,100.00 | 995.00 | 1,032.00 | 1,032.00 | 1.67% | 10,400 |
| Feb 17, 2026 | 999.00 | 1,019.00 | 999.00 | 1,015.00 | 1,015.00 | 2.11% | 1,400 |
| Feb 16, 2026 | 1,032.00 | 1,032.00 | 992.00 | 994.00 | 994.00 | -1.19% | 7,100 |
| Feb 13, 2026 | 1,022.00 | 1,024.00 | 992.00 | 1,006.00 | 1,006.00 | -0.89% | 7,000 |
| Feb 12, 2026 | 1,017.00 | 1,029.00 | 990.00 | 1,015.00 | 1,015.00 | -0.59% | 4,100 |
| Feb 10, 2026 | 1,007.00 | 1,042.00 | 1,007.00 | 1,021.00 | 1,021.00 | 1.49% | 1,400 |
| Feb 9, 2026 | 1,023.00 | 1,023.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.76% | 3,900 |
| Feb 6, 2026 | 1,014.00 | 1,024.00 | 1,014.00 | 1,024.00 | 1,024.00 | -0.39% | 3,000 |
| Feb 5, 2026 | 1,010.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 1.78% | 3,700 |
| Feb 4, 2026 | 998.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 0.40% | 1,000 |
| Feb 3, 2026 | 1,000.00 | 1,012.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.30% | 2,200 |
| Feb 2, 2026 | 1,010.00 | 1,012.00 | 1,003.00 | 1,009.00 | 1,009.00 | 0.90% | 4,400 |
| Jan 30, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,400 |
| Jan 29, 2026 | 1,010.00 | 1,010.00 | 992.00 | 1,000.00 | 1,000.00 | -0.99% | 4,000 |
| Jan 28, 2026 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 1,400 |
| Jan 27, 2026 | 1,010.00 | 1,017.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.20% | 1,400 |
| Jan 26, 2026 | 1,008.00 | 1,018.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.10% | 4,200 |
| Jan 23, 2026 | 1,010.00 | 1,019.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.10% | 1,900 |
| Jan 22, 2026 | 1,009.00 | 1,018.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.88% | 2,000 |
| Jan 21, 2026 | 1,019.00 | 1,020.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.10% | 800 |
| Jan 20, 2026 | 1,019.00 | 1,028.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.29% | 4,700 |
| Jan 19, 2026 | 1,002.00 | 1,036.00 | 1,002.00 | 1,023.00 | 1,023.00 | 1.79% | 1,800 |
| Jan 16, 2026 | 1,007.00 | 1,008.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.40% | 2,700 |
| Jan 15, 2026 | 1,006.00 | 1,018.00 | 997.00 | 1,009.00 | 1,009.00 | 0.40% | 7,000 |
| Jan 14, 2026 | 1,022.00 | 1,022.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.33% | 2,800 |
| Jan 13, 2026 | 1,040.00 | 1,040.00 | 1,006.00 | 1,029.00 | 1,029.00 | 1.88% | 5,500 |
| Jan 9, 2026 | 1,018.00 | 1,018.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.79% | 1,300 |
| Jan 8, 2026 | 1,016.00 | 1,018.00 | 990.00 | 1,018.00 | 1,018.00 | - | 4,000 |
| Jan 7, 2026 | 1,019.00 | 1,019.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.20% | 900 |
| Jan 6, 2026 | 1,031.00 | 1,048.00 | 1,016.00 | 1,020.00 | 1,020.00 | -2.39% | 19,500 |
| Jan 5, 2026 | 1,031.00 | 1,059.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1.65% | 1,100 |
| Dec 30, 2025 | 1,037.00 | 1,042.00 | 1,024.00 | 1,028.00 | 1,028.00 | -0.87% | 1,500 |
| Dec 29, 2025 | 1,024.00 | 1,037.00 | 1,024.00 | 1,037.00 | 1,037.00 | - | 600 |
| Dec 26, 2025 | 1,032.00 | 1,047.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.96% | 1,200 |
| Dec 25, 2025 | 1,021.00 | 1,061.00 | 1,019.00 | 1,047.00 | 1,047.00 | 1.45% | 2,400 |
| Dec 24, 2025 | 1,047.00 | 1,047.00 | 1,017.00 | 1,032.00 | 1,032.00 | 1.47% | 2,100 |
| Dec 23, 2025 | 1,024.00 | 1,026.00 | 995.00 | 1,017.00 | 1,017.00 | -0.29% | 5,900 |
| Dec 22, 2025 | 1,021.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 2,200 |
| Dec 19, 2025 | 1,011.00 | 1,040.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.29% | 1,700 |
| Dec 18, 2025 | 1,011.00 | 1,023.00 | 1,009.00 | 1,023.00 | 1,023.00 | 0.59% | 3,900 |
| Dec 17, 2025 | 1,004.00 | 1,017.00 | 1,004.00 | 1,017.00 | 1,017.00 | -0.59% | 200 |
| Dec 16, 2025 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - | 3,000 |
| Dec 15, 2025 | 1,024.00 | 1,024.00 | 1,023.00 | 1,023.00 | 1,023.00 | 2.30% | 1,300 |
| Dec 12, 2025 | 1,006.00 | 1,006.00 | 986.00 | 1,000.00 | 1,000.00 | -0.79% | 6,100 |
| Dec 11, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | -1.27% | 1,700 |
| Dec 8, 2025 | 1,016.00 | 1,033.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.49% | 4,400 |
| Dec 5, 2025 | 1,056.00 | 1,056.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.79% | 400 |
| Dec 4, 2025 | 1,015.00 | 1,056.00 | 1,004.00 | 1,056.00 | 1,056.00 | 4.14% | 7,500 |
| Dec 3, 2025 | 979.00 | 1,014.00 | 975.00 | 1,014.00 | 1,014.00 | 3.58% | 5,600 |
| Dec 2, 2025 | 983.00 | 992.00 | 978.00 | 979.00 | 979.00 | -0.91% | 1,700 |
| Dec 1, 2025 | 982.00 | 988.00 | 982.00 | 988.00 | 988.00 | 0.61% | 3,400 |
| Nov 28, 2025 | 974.00 | 982.00 | 971.00 | 982.00 | 982.00 | 0.72% | 1,400 |
| Nov 27, 2025 | 990.00 | 990.00 | 970.00 | 975.00 | 975.00 | -1.52% | 1,400 |
| Nov 26, 2025 | 1,014.00 | 1,014.00 | 990.00 | 990.00 | 990.00 | 0.71% | 1,300 |
| Nov 25, 2025 | 976.00 | 983.00 | 971.00 | 983.00 | 983.00 | 0.41% | 4,500 |
| Nov 21, 2025 | 981.00 | 985.00 | 971.00 | 979.00 | 979.00 | -0.61% | 3,600 |
| Nov 20, 2025 | 993.00 | 1,018.00 | 980.00 | 985.00 | 985.00 | -0.40% | 5,000 |
| Nov 19, 2025 | 995.00 | 1,004.00 | 989.00 | 989.00 | 989.00 | -0.50% | 3,700 |
| Nov 18, 2025 | 965.00 | 1,015.00 | 965.00 | 994.00 | 994.00 | 3.11% | 4,400 |
| Nov 17, 2025 | 963.00 | 976.00 | 960.00 | 964.00 | 964.00 | -1.13% | 2,500 |
| Nov 14, 2025 | 990.00 | 1,004.00 | 953.00 | 975.00 | 975.00 | -6.43% | 20,800 |
| Nov 13, 2025 | 1,017.00 | 1,047.00 | 1,017.00 | 1,042.00 | 1,042.00 | - | 2,000 |
| Nov 12, 2025 | 1,012.00 | 1,052.00 | 1,012.00 | 1,042.00 | 1,042.00 | 2.16% | 600 |
| Nov 11, 2025 | 1,008.00 | 1,029.00 | 994.00 | 1,020.00 | 1,020.00 | 1.19% | 3,200 |
| Nov 10, 2025 | 1,015.00 | 1,019.00 | 980.00 | 1,008.00 | 1,008.00 | -1.47% | 17,300 |
| Nov 7, 2025 | 1,057.00 | 1,057.00 | 1,023.00 | 1,023.00 | 1,023.00 | -3.22% | 2,100 |
| Nov 6, 2025 | 1,042.00 | 1,074.00 | 1,025.00 | 1,057.00 | 1,057.00 | 0.28% | 2,600 |
| Nov 5, 2025 | 1,045.00 | 1,054.00 | 1,045.00 | 1,054.00 | 1,054.00 | -0.75% | 3,000 |
| Nov 4, 2025 | 1,072.00 | 1,072.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.47% | 500 |
| Oct 31, 2025 | 1,071.00 | 1,071.00 | 1,063.00 | 1,067.00 | 1,067.00 | -0.47% | 1,300 |
| Oct 30, 2025 | 1,088.00 | 1,088.00 | 1,071.00 | 1,072.00 | 1,072.00 | -0.92% | 600 |
| Oct 29, 2025 | 1,082.00 | 1,089.00 | 1,071.00 | 1,082.00 | 1,082.00 | -0.73% | 2,100 |
| Oct 28, 2025 | 1,084.00 | 1,090.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.83% | 1,100 |
| Oct 27, 2025 | 1,093.00 | 1,093.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.10% | 1,500 |
| Oct 24, 2025 | 1,087.00 | 1,098.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.92% | 2,600 |
| Oct 23, 2025 | 1,073.00 | 1,083.00 | 1,072.00 | 1,083.00 | 1,083.00 | 1.03% | 800 |
| Oct 22, 2025 | 1,071.00 | 1,084.00 | 1,071.00 | 1,072.00 | 1,072.00 | 0.37% | 3,700 |
| Oct 21, 2025 | 1,070.00 | 1,071.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.19% | 3,200 |
| Oct 20, 2025 | 1,079.00 | 1,079.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.65% | 3,100 |
| Oct 17, 2025 | 1,065.00 | 1,077.00 | 1,060.00 | 1,077.00 | 1,077.00 | 1.22% | 2,700 |
| Oct 16, 2025 | 1,051.00 | 1,071.00 | 1,051.00 | 1,064.00 | 1,064.00 | 2.31% | 900 |
| Oct 15, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.58% | 100 |
| Oct 14, 2025 | 1,065.00 | 1,065.00 | 1,004.00 | 1,034.00 | 1,034.00 | -3.90% | 4,800 |
| Oct 10, 2025 | 1,100.00 | 1,100.00 | 1,076.00 | 1,076.00 | 1,076.00 | -2.27% | 7,300 |
| Oct 9, 2025 | 1,088.00 | 1,101.00 | 1,088.00 | 1,101.00 | 1,101.00 | 0.36% | 3,700 |
| Oct 8, 2025 | 1,111.00 | 1,150.00 | 1,096.00 | 1,097.00 | 1,097.00 | -0.45% | 3,000 |
| Oct 7, 2025 | 1,109.00 | 1,109.00 | 1,083.00 | 1,102.00 | 1,102.00 | -0.63% | 6,200 |