Skip to main content
Fabrica Holdings Co., Ltd. (TYO:4193)
Japan flag Japan · Delayed Price · Currency is JPY
2,195.00
+62.00 (2.91%)
Apr 28, 2026, 3:30 PM JST

Fabrica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,133.002,204.002,133.002,195.002,195.002.91%4,600
Apr 27, 20262,164.002,164.002,130.002,133.002,133.00-0.47%3,800
Apr 24, 20262,160.002,160.002,136.002,143.002,143.000.14%1,000
Apr 23, 20262,151.002,165.002,124.002,140.002,140.00-1.20%4,100
Apr 22, 20262,151.002,166.002,151.002,166.002,166.000.74%1,500
Apr 21, 20262,146.002,185.002,146.002,150.002,150.000.19%1,100
Apr 20, 20262,179.002,179.002,146.002,146.002,146.00-1.11%5,900
Apr 17, 20262,167.002,170.002,160.002,170.002,170.001.02%4,600
Apr 16, 20262,142.002,164.002,142.002,148.002,148.000.70%2,100
Apr 15, 20262,130.002,134.002,100.002,133.002,133.000.14%1,400
Apr 14, 20262,147.002,147.002,110.002,130.002,130.000.85%3,300
Apr 13, 20262,109.002,160.002,109.002,112.002,112.00-0.61%1,900
Apr 10, 20262,170.002,170.002,125.002,125.002,125.00-0.75%1,500
Apr 9, 20262,150.002,172.002,141.002,141.002,141.00-0.33%1,200
Apr 8, 20262,139.002,177.002,137.002,148.002,148.000.51%5,800
Apr 7, 20262,145.002,145.002,121.002,137.002,137.000.61%1,400
Apr 6, 20262,126.002,136.002,105.002,124.002,124.000.62%4,600
Apr 3, 20262,123.002,123.002,098.002,111.002,111.00-0.19%900
Apr 2, 20262,117.002,149.002,093.002,115.002,115.000.28%5,500
Apr 1, 20262,081.002,117.002,080.002,109.002,109.001.54%2,900
Mar 31, 20262,060.002,089.002,050.002,077.002,077.000.78%5,400
Mar 30, 20262,013.002,067.002,013.002,061.002,061.00-4.94%14,600
Mar 27, 20262,160.002,179.002,151.002,168.002,149.000.37%19,900
Mar 26, 20262,180.002,186.002,140.002,160.002,141.07-0.78%8,800
Mar 25, 20262,203.002,204.002,175.002,177.002,157.92-0.18%11,000
Mar 24, 20262,216.002,216.002,165.002,181.002,161.890.09%7,100
Mar 23, 20262,205.002,205.002,151.002,179.002,159.90-1.18%12,100
Mar 19, 20262,187.002,208.002,187.002,205.002,185.681.01%13,400
Mar 18, 20262,160.002,183.002,160.002,183.002,163.871.06%9,100
Mar 17, 20262,140.002,160.002,139.002,160.002,141.070.93%6,500
Mar 16, 20262,142.002,142.002,131.002,140.002,121.25-6,900
Mar 13, 20262,138.002,141.002,130.002,140.002,121.25-0.14%3,300
Mar 12, 20262,146.002,146.002,125.002,143.002,124.221.08%5,300
Mar 11, 20262,120.002,140.002,120.002,120.002,101.420.09%6,100
Mar 10, 20262,118.002,123.002,110.002,118.002,099.440.86%6,700
Mar 9, 20262,089.002,100.002,070.002,100.002,081.60-1.04%11,500
Mar 6, 20262,100.002,122.002,085.002,122.002,103.401.00%4,000
Mar 5, 20262,132.002,132.002,085.002,101.002,082.590.91%7,900
Mar 4, 20262,080.002,145.002,046.002,082.002,063.75-1.33%15,400
Mar 3, 20262,148.002,148.002,093.002,110.002,091.51-1.81%12,900
Mar 2, 20262,074.002,150.002,074.002,149.002,130.174.42%28,400
Feb 27, 20262,025.002,058.002,025.002,058.002,039.961.63%10,300
Feb 26, 20262,002.002,027.001,997.002,025.002,007.251.35%6,500
Feb 25, 20261,996.002,009.001,994.001,998.001,980.490.10%6,600
Feb 24, 20262,010.002,010.001,990.001,996.001,978.51-1.43%16,100
Feb 20, 20262,040.002,040.002,015.002,025.002,007.25-0.74%8,800
Feb 19, 20262,050.002,050.002,027.002,040.002,022.12-0.24%12,500
Feb 18, 20262,048.002,050.002,039.002,045.002,027.080.15%6,600
Feb 17, 20262,051.002,060.002,040.002,042.002,024.10-0.24%3,600
Feb 16, 20262,078.002,078.002,047.002,047.002,029.060.34%7,100
Feb 13, 20262,068.002,068.002,040.002,040.002,022.12-1.16%11,000
Feb 12, 20262,059.002,068.002,056.002,064.002,045.910.58%7,700
Feb 10, 20262,044.002,059.002,035.002,052.002,034.020.39%6,700
Feb 9, 20262,050.002,050.002,044.002,044.002,026.09-3,600
Feb 6, 20262,054.002,054.002,042.002,044.002,026.09-0.20%4,600
Feb 5, 20262,045.002,066.002,045.002,048.002,030.05-0.39%2,300
Feb 4, 20262,067.002,067.002,050.002,056.002,037.98-0.29%7,100
Feb 3, 20262,057.002,063.002,056.002,062.002,043.930.39%1,300
Feb 2, 20262,059.002,069.002,043.002,054.002,036.000.05%6,400
Jan 30, 20262,025.002,053.002,025.002,053.002,035.011.13%5,300
Jan 29, 20262,056.002,060.002,020.002,030.002,012.21-1.31%9,500
Jan 28, 20262,058.002,060.002,036.002,057.002,038.97-0.05%5,000
Jan 27, 20262,046.002,058.002,046.002,058.002,039.960.64%2,500
Jan 26, 20262,044.002,060.002,036.002,045.002,027.080.49%6,400
Jan 23, 20262,024.002,044.002,024.002,035.002,017.170.54%2,600
Jan 22, 20262,042.002,052.002,024.002,024.002,006.26-0.93%9,400
Jan 21, 20262,056.002,060.002,043.002,043.002,025.10-0.83%5,100
Jan 20, 20262,077.002,085.002,060.002,060.002,041.95-1.44%5,200
Jan 19, 20262,088.002,090.002,073.002,090.002,071.680.82%4,300
Jan 16, 20262,051.002,085.002,051.002,073.002,054.830.93%5,500
Jan 15, 20262,048.002,064.002,048.002,054.002,036.000.24%3,200
Jan 14, 20262,070.002,070.002,048.002,049.002,031.04-0.39%3,000
Jan 13, 20262,057.002,072.002,044.002,057.002,038.970.54%5,400
Jan 9, 20262,049.002,059.002,046.002,046.002,028.070.05%3,300
Jan 8, 20262,054.002,060.002,045.002,045.002,027.08-0.78%5,900
Jan 7, 20262,048.002,075.002,048.002,061.002,042.940.63%4,200
Jan 6, 20262,057.002,064.002,048.002,048.002,030.050.59%7,800
Jan 5, 20262,046.002,053.002,033.002,036.002,018.16-0.34%10,700
Dec 30, 20252,022.002,046.002,011.002,043.002,025.101.04%11,700
Dec 29, 20252,003.002,024.002,003.002,022.002,004.281.40%9,500
Dec 26, 20252,002.002,005.001,989.001,994.001,976.52-0.40%12,300
Dec 25, 20252,000.002,002.001,996.002,002.001,984.450.35%5,800
Dec 24, 20252,003.002,010.001,995.001,995.001,977.520.20%6,900
Dec 23, 20251,991.002,000.001,991.001,991.001,973.55-0.35%4,400
Dec 22, 20252,010.002,010.001,990.001,998.001,980.49-0.15%9,000
Dec 19, 20252,018.002,025.002,001.002,001.001,983.46-0.84%5,000
Dec 18, 20252,000.002,025.002,000.002,018.002,000.311.36%13,100
Dec 17, 20251,972.001,998.001,966.001,991.001,973.551.01%6,500
Dec 16, 20251,948.001,975.001,935.001,971.001,953.731.55%9,300
Dec 15, 20251,930.001,956.001,930.001,941.001,923.991.04%14,100
Dec 12, 20251,923.001,930.001,920.001,921.001,904.16-0.05%12,000
Dec 11, 20251,926.001,932.001,911.001,922.001,905.16-0.21%14,400
Dec 10, 20251,921.001,941.001,916.001,926.001,909.120.05%26,200
Dec 9, 20251,936.001,954.001,920.001,925.001,908.13-1.69%20,700
Dec 8, 20251,981.001,985.001,958.001,958.001,940.84-1.81%11,700
Dec 5, 20252,001.002,008.001,989.001,994.001,976.52-0.55%10,900
Dec 4, 20252,011.002,018.001,996.002,005.001,987.43-0.30%4,200
Dec 3, 20252,002.002,014.001,996.002,011.001,993.380.10%3,400
Dec 2, 20252,009.002,009.001,982.002,009.001,991.39-0.05%5,700
Dec 1, 20252,020.002,022.002,001.002,010.001,992.38-0.40%7,300