Skip to main content
Fabrica Holdings Co., Ltd. (TYO:4193)
Japan flag Japan · Delayed Price · Currency is JPY
2,121.00
+21.00 (1.00%)
Mar 10, 2026, 12:53 PM JST

Fabrica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,089.002,100.002,070.002,100.002,100.00-1.04%11,500
Mar 6, 20262,100.002,122.002,085.002,122.002,122.001.00%4,000
Mar 5, 20262,132.002,132.002,085.002,101.002,101.000.91%7,900
Mar 4, 20262,080.002,145.002,046.002,082.002,082.00-1.33%15,400
Mar 3, 20262,148.002,148.002,093.002,110.002,110.00-1.81%12,900
Mar 2, 20262,074.002,150.002,074.002,149.002,149.004.42%28,400
Feb 27, 20262,025.002,058.002,025.002,058.002,058.001.63%10,300
Feb 26, 20262,002.002,027.001,997.002,025.002,025.001.35%6,500
Feb 25, 20261,996.002,009.001,994.001,998.001,998.000.10%6,600
Feb 24, 20262,010.002,010.001,990.001,996.001,996.00-1.43%16,100
Feb 20, 20262,040.002,040.002,015.002,025.002,025.00-0.74%8,800
Feb 19, 20262,050.002,050.002,027.002,040.002,040.00-0.24%12,500
Feb 18, 20262,048.002,050.002,039.002,045.002,045.000.15%6,600
Feb 17, 20262,051.002,060.002,040.002,042.002,042.00-0.24%3,600
Feb 16, 20262,078.002,078.002,047.002,047.002,047.000.34%7,100
Feb 13, 20262,068.002,068.002,040.002,040.002,040.00-1.16%11,000
Feb 12, 20262,059.002,068.002,056.002,064.002,064.000.58%7,700
Feb 10, 20262,044.002,059.002,035.002,052.002,052.000.39%6,700
Feb 9, 20262,050.002,050.002,044.002,044.002,044.00-3,600
Feb 6, 20262,054.002,054.002,042.002,044.002,044.00-0.20%4,600
Feb 5, 20262,045.002,066.002,045.002,048.002,048.00-0.39%2,300
Feb 4, 20262,067.002,067.002,050.002,056.002,056.00-0.29%7,100
Feb 3, 20262,057.002,063.002,056.002,062.002,062.000.39%1,300
Feb 2, 20262,059.002,069.002,043.002,054.002,054.000.05%6,400
Jan 30, 20262,025.002,053.002,025.002,053.002,053.001.13%5,300
Jan 29, 20262,056.002,060.002,020.002,030.002,030.00-1.31%9,500
Jan 28, 20262,058.002,060.002,036.002,057.002,057.00-0.05%5,000
Jan 27, 20262,046.002,058.002,046.002,058.002,058.000.64%2,500
Jan 26, 20262,044.002,060.002,036.002,045.002,045.000.49%6,400
Jan 23, 20262,024.002,044.002,024.002,035.002,035.000.54%2,600
Jan 22, 20262,042.002,052.002,024.002,024.002,024.00-0.93%9,400
Jan 21, 20262,056.002,060.002,043.002,043.002,043.00-0.83%5,100
Jan 20, 20262,077.002,085.002,060.002,060.002,060.00-1.44%5,200
Jan 19, 20262,088.002,090.002,073.002,090.002,090.000.82%4,300
Jan 16, 20262,051.002,085.002,051.002,073.002,073.000.93%5,500
Jan 15, 20262,048.002,064.002,048.002,054.002,054.000.24%3,200
Jan 14, 20262,070.002,070.002,048.002,049.002,049.00-0.39%3,000
Jan 13, 20262,057.002,072.002,044.002,057.002,057.000.54%5,400
Jan 9, 20262,049.002,059.002,046.002,046.002,046.000.05%3,300
Jan 8, 20262,054.002,060.002,045.002,045.002,045.00-0.78%5,900
Jan 7, 20262,048.002,075.002,048.002,061.002,061.000.63%4,200
Jan 6, 20262,057.002,064.002,048.002,048.002,048.000.59%7,800
Jan 5, 20262,046.002,053.002,033.002,036.002,036.00-0.34%10,700
Dec 30, 20252,022.002,046.002,011.002,043.002,043.001.04%11,700
Dec 29, 20252,003.002,024.002,003.002,022.002,022.001.40%9,500
Dec 26, 20252,002.002,005.001,989.001,994.001,994.00-0.40%12,300
Dec 25, 20252,000.002,002.001,996.002,002.002,002.000.35%5,800
Dec 24, 20252,003.002,010.001,995.001,995.001,995.000.20%6,900
Dec 23, 20251,991.002,000.001,991.001,991.001,991.00-0.35%4,400
Dec 22, 20252,010.002,010.001,990.001,998.001,998.00-0.15%9,000
Dec 19, 20252,018.002,025.002,001.002,001.002,001.00-0.84%5,000
Dec 18, 20252,000.002,025.002,000.002,018.002,018.001.36%13,100
Dec 17, 20251,972.001,998.001,966.001,991.001,991.001.01%6,500
Dec 16, 20251,948.001,975.001,935.001,971.001,971.001.55%9,300
Dec 15, 20251,930.001,956.001,930.001,941.001,941.001.04%14,100
Dec 12, 20251,923.001,930.001,920.001,921.001,921.00-0.05%12,000
Dec 11, 20251,926.001,932.001,911.001,922.001,922.00-0.21%14,400
Dec 10, 20251,921.001,941.001,916.001,926.001,926.000.05%26,200
Dec 9, 20251,936.001,954.001,920.001,925.001,925.00-1.69%20,700
Dec 8, 20251,981.001,985.001,958.001,958.001,958.00-1.81%11,700
Dec 5, 20252,001.002,008.001,989.001,994.001,994.00-0.55%10,900
Dec 4, 20252,011.002,018.001,996.002,005.002,005.00-0.30%4,200
Dec 3, 20252,002.002,014.001,996.002,011.002,011.000.10%3,400
Dec 2, 20252,009.002,009.001,982.002,009.002,009.00-0.05%5,700
Dec 1, 20252,020.002,022.002,001.002,010.002,010.00-0.40%7,300
Nov 28, 20251,987.002,018.001,987.002,018.002,018.001.61%6,200
Nov 27, 20251,962.001,986.001,962.001,986.001,986.001.22%4,500
Nov 26, 20251,940.001,974.001,940.001,962.001,962.001.13%7,600
Nov 25, 20251,920.001,948.001,920.001,940.001,940.001.25%13,100
Nov 21, 20251,890.001,930.001,873.001,916.001,916.00-40,600
Nov 20, 20251,949.001,957.001,916.001,916.001,916.00-1.89%44,700
Nov 19, 20251,993.001,993.001,946.001,953.001,953.00-2.30%23,500
Nov 18, 20252,012.002,012.001,999.001,999.001,999.00-0.84%21,700
Nov 17, 20252,001.002,059.002,001.002,016.002,016.00-2.56%13,700
Nov 14, 20252,091.002,091.002,060.002,069.002,069.00-1.00%6,000
Nov 13, 20252,098.002,106.002,076.002,090.002,090.000.24%10,100
Nov 12, 20252,050.002,086.002,050.002,085.002,085.001.71%4,100
Nov 11, 20252,078.002,078.002,050.002,050.002,050.00-2,500
Nov 10, 20252,052.002,060.002,050.002,050.002,050.000.34%1,900
Nov 7, 20252,021.002,048.002,021.002,043.002,043.001.04%1,800
Nov 6, 20252,040.002,040.002,010.002,022.002,022.000.65%4,200
Nov 5, 20252,030.002,039.001,999.002,009.002,009.00-0.64%4,500
Nov 4, 20252,013.002,029.002,000.002,022.002,022.000.45%6,400
Oct 31, 20252,013.002,029.002,013.002,013.002,013.00-2,800
Oct 30, 20252,026.002,029.002,000.002,013.002,013.00-1.52%6,300
Oct 29, 20252,052.002,065.002,011.002,044.002,044.00-0.29%5,200
Oct 28, 20252,065.002,065.002,050.002,050.002,050.00-0.73%2,300
Oct 27, 20252,052.002,066.002,050.002,065.002,065.000.05%4,600
Oct 24, 20252,074.002,075.002,064.002,064.002,064.00-0.48%2,700
Oct 23, 20252,067.002,088.002,067.002,074.002,074.000.34%3,800
Oct 22, 20252,069.002,076.002,057.002,067.002,067.00-0.14%5,300
Oct 21, 20252,024.002,079.002,024.002,070.002,070.002.27%11,000
Oct 20, 20252,048.002,069.002,024.002,024.002,024.00-3,600
Oct 17, 20252,050.002,050.002,015.002,024.002,024.00-1.27%7,100
Oct 16, 20252,050.002,069.002,026.002,050.002,050.000.49%2,800
Oct 15, 20252,021.002,059.002,021.002,040.002,040.000.94%3,700
Oct 14, 20252,048.002,058.002,020.002,021.002,021.00-1.70%6,600
Oct 10, 20252,083.002,091.002,051.002,056.002,056.00-1.67%3,800
Oct 9, 20252,095.002,103.002,082.002,091.002,091.00-0.19%2,000
Oct 8, 20252,110.002,110.002,094.002,095.002,095.00-0.95%1,400