Fibergate Inc. (TYO:9450)
Japan
· Delayed Price · Currency is JPY 717.00
+3.00 (0.42%)
Apr 28, 2026, 3:30 PM JST
Fibergate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 709.00 | 723.00 | 707.00 | 717.00 | 717.00 | 0.42% | 93,500 |
| Apr 27, 2026 | 709.00 | 717.00 | 705.00 | 714.00 | 714.00 | 0.14% | 59,700 |
| Apr 24, 2026 | 710.00 | 716.00 | 706.00 | 713.00 | 713.00 | 0.56% | 37,400 |
| Apr 23, 2026 | 716.00 | 722.00 | 701.00 | 709.00 | 709.00 | -0.84% | 80,900 |
| Apr 22, 2026 | 725.00 | 726.00 | 715.00 | 715.00 | 715.00 | -1.38% | 39,900 |
| Apr 21, 2026 | 730.00 | 732.00 | 725.00 | 725.00 | 725.00 | -0.68% | 29,600 |
| Apr 20, 2026 | 734.00 | 735.00 | 730.00 | 730.00 | 730.00 | -0.27% | 30,700 |
| Apr 17, 2026 | 728.00 | 739.00 | 726.00 | 732.00 | 732.00 | - | 47,200 |
| Apr 16, 2026 | 741.00 | 744.00 | 732.00 | 732.00 | 732.00 | -0.81% | 39,500 |
| Apr 15, 2026 | 733.00 | 740.00 | 725.00 | 738.00 | 738.00 | 0.82% | 46,900 |
| Apr 14, 2026 | 719.00 | 733.00 | 712.00 | 732.00 | 732.00 | 2.52% | 85,600 |
| Apr 13, 2026 | 708.00 | 720.00 | 708.00 | 714.00 | 714.00 | 0.14% | 40,500 |
| Apr 10, 2026 | 721.00 | 721.00 | 702.00 | 713.00 | 713.00 | -1.52% | 84,400 |
| Apr 9, 2026 | 742.00 | 743.00 | 715.00 | 724.00 | 724.00 | -1.76% | 89,800 |
| Apr 8, 2026 | 743.00 | 747.00 | 730.00 | 737.00 | 737.00 | - | 117,300 |
| Apr 7, 2026 | 732.00 | 739.00 | 731.00 | 737.00 | 737.00 | 0.96% | 110,200 |
| Apr 6, 2026 | 730.00 | 732.00 | 725.00 | 730.00 | 730.00 | 0.41% | 46,400 |
| Apr 3, 2026 | 722.00 | 728.00 | 716.00 | 727.00 | 727.00 | 0.83% | 70,300 |
| Apr 2, 2026 | 727.00 | 730.00 | 718.00 | 721.00 | 721.00 | -0.83% | 49,600 |
| Apr 1, 2026 | 724.00 | 738.00 | 724.00 | 727.00 | 727.00 | 1.54% | 137,100 |
| Mar 31, 2026 | 703.00 | 722.00 | 703.00 | 716.00 | 716.00 | 2.14% | 105,600 |
| Mar 30, 2026 | 702.00 | 715.00 | 697.00 | 701.00 | 701.00 | -1.82% | 96,300 |
| Mar 27, 2026 | 703.00 | 718.00 | 701.00 | 714.00 | 714.00 | 0.42% | 54,800 |
| Mar 26, 2026 | 709.00 | 720.00 | 706.00 | 711.00 | 711.00 | -0.42% | 86,100 |
| Mar 25, 2026 | 712.00 | 716.00 | 712.00 | 714.00 | 714.00 | 0.71% | 73,000 |
| Mar 24, 2026 | 708.00 | 710.00 | 698.00 | 709.00 | 709.00 | 2.75% | 79,800 |
| Mar 23, 2026 | 700.00 | 701.00 | 690.00 | 690.00 | 690.00 | -2.40% | 44,100 |
| Mar 19, 2026 | 706.00 | 714.00 | 703.00 | 707.00 | 707.00 | -0.98% | 81,000 |
| Mar 18, 2026 | 702.00 | 714.00 | 702.00 | 714.00 | 714.00 | 2.00% | 116,300 |
| Mar 17, 2026 | 694.00 | 704.00 | 678.00 | 700.00 | 700.00 | 1.45% | 138,400 |
| Mar 16, 2026 | 675.00 | 690.00 | 672.00 | 690.00 | 690.00 | 1.17% | 50,000 |
| Mar 13, 2026 | 673.00 | 684.00 | 671.00 | 682.00 | 682.00 | 0.59% | 63,800 |
| Mar 12, 2026 | 685.00 | 687.00 | 676.00 | 678.00 | 678.00 | -1.45% | 48,000 |
| Mar 11, 2026 | 690.00 | 692.00 | 685.00 | 688.00 | 688.00 | 0.29% | 35,200 |
| Mar 10, 2026 | 675.00 | 687.00 | 675.00 | 686.00 | 686.00 | 1.63% | 59,800 |
| Mar 9, 2026 | 669.00 | 675.00 | 663.00 | 675.00 | 675.00 | -1.46% | 93,800 |
| Mar 6, 2026 | 680.00 | 685.00 | 674.00 | 685.00 | 685.00 | -0.15% | 35,300 |
| Mar 5, 2026 | 671.00 | 688.00 | 671.00 | 686.00 | 686.00 | 3.94% | 92,000 |
| Mar 4, 2026 | 676.00 | 676.00 | 657.00 | 660.00 | 660.00 | -3.23% | 138,500 |
| Mar 3, 2026 | 694.00 | 694.00 | 682.00 | 682.00 | 682.00 | -2.43% | 41,700 |
| Mar 2, 2026 | 695.00 | 703.00 | 687.00 | 699.00 | 699.00 | -0.14% | 65,900 |
| Feb 27, 2026 | 706.00 | 706.00 | 692.00 | 700.00 | 700.00 | 0.29% | 81,900 |
| Feb 26, 2026 | 682.00 | 702.00 | 682.00 | 698.00 | 698.00 | 1.16% | 84,700 |
| Feb 25, 2026 | 676.00 | 693.00 | 676.00 | 690.00 | 690.00 | 2.37% | 121,500 |
| Feb 24, 2026 | 675.00 | 678.00 | 668.00 | 674.00 | 674.00 | -1.61% | 149,300 |
| Feb 20, 2026 | 669.00 | 687.00 | 664.00 | 685.00 | 685.00 | 2.70% | 147,800 |
| Feb 19, 2026 | 670.00 | 672.00 | 663.00 | 667.00 | 667.00 | -0.45% | 117,500 |
| Feb 18, 2026 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | -1.90% | 105,200 |
| Feb 17, 2026 | 683.00 | 686.00 | 678.00 | 683.00 | 683.00 | 0.44% | 65,500 |
| Feb 16, 2026 | 691.00 | 691.00 | 671.00 | 680.00 | 680.00 | -1.45% | 170,800 |
| Feb 13, 2026 | 705.00 | 710.00 | 687.00 | 690.00 | 690.00 | -1.00% | 264,600 |
| Feb 12, 2026 | 706.00 | 709.00 | 697.00 | 697.00 | 697.00 | -1.55% | 117,900 |
| Feb 10, 2026 | 700.00 | 709.00 | 697.00 | 708.00 | 708.00 | 1.58% | 58,300 |
| Feb 9, 2026 | 706.00 | 706.00 | 694.00 | 697.00 | 697.00 | 0.58% | 59,600 |
| Feb 6, 2026 | 694.00 | 700.00 | 690.00 | 693.00 | 693.00 | -0.72% | 50,500 |
| Feb 5, 2026 | 706.00 | 707.00 | 695.00 | 698.00 | 698.00 | -0.71% | 36,400 |
| Feb 4, 2026 | 695.00 | 704.00 | 692.00 | 703.00 | 703.00 | 1.01% | 57,100 |
| Feb 3, 2026 | 682.00 | 702.00 | 682.00 | 696.00 | 696.00 | 2.05% | 112,500 |
| Feb 2, 2026 | 687.00 | 692.00 | 680.00 | 682.00 | 682.00 | -1.02% | 73,600 |
| Jan 30, 2026 | 682.00 | 693.00 | 679.00 | 689.00 | 689.00 | 1.17% | 86,300 |
| Jan 29, 2026 | 671.00 | 686.00 | 666.00 | 681.00 | 681.00 | 1.19% | 251,000 |
| Jan 28, 2026 | 678.00 | 678.00 | 671.00 | 673.00 | 673.00 | -0.44% | 61,200 |
| Jan 27, 2026 | 675.00 | 677.00 | 671.00 | 676.00 | 676.00 | -0.15% | 67,800 |
| Jan 26, 2026 | 680.00 | 682.00 | 676.00 | 677.00 | 677.00 | -1.17% | 59,500 |
| Jan 23, 2026 | 687.00 | 692.00 | 685.00 | 685.00 | 685.00 | -0.29% | 17,300 |
| Jan 22, 2026 | 681.00 | 692.00 | 680.00 | 687.00 | 687.00 | 1.48% | 55,400 |
| Jan 21, 2026 | 681.00 | 681.00 | 674.00 | 677.00 | 677.00 | -0.73% | 39,400 |
| Jan 20, 2026 | 682.00 | 688.00 | 677.00 | 682.00 | 682.00 | -0.87% | 79,400 |
| Jan 19, 2026 | 689.00 | 691.00 | 679.00 | 688.00 | 688.00 | -0.43% | 70,100 |
| Jan 16, 2026 | 691.00 | 694.00 | 689.00 | 691.00 | 691.00 | -0.29% | 57,500 |
| Jan 15, 2026 | 686.00 | 693.00 | 685.00 | 693.00 | 693.00 | 0.29% | 55,500 |
| Jan 14, 2026 | 685.00 | 691.00 | 683.00 | 691.00 | 691.00 | 0.58% | 64,800 |
| Jan 13, 2026 | 695.00 | 695.00 | 683.00 | 687.00 | 687.00 | - | 110,100 |
| Jan 9, 2026 | 690.00 | 692.00 | 686.00 | 687.00 | 687.00 | -0.29% | 41,600 |
| Jan 8, 2026 | 689.00 | 691.00 | 682.00 | 689.00 | 689.00 | - | 53,200 |
| Jan 7, 2026 | 680.00 | 689.00 | 679.00 | 689.00 | 689.00 | 0.58% | 57,300 |
| Jan 6, 2026 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 1.18% | 63,700 |
| Jan 5, 2026 | 676.00 | 680.00 | 668.00 | 677.00 | 677.00 | -0.29% | 98,100 |
| Dec 30, 2025 | 679.00 | 680.00 | 674.00 | 679.00 | 679.00 | - | 59,700 |
| Dec 29, 2025 | 672.00 | 679.00 | 664.00 | 679.00 | 679.00 | -0.15% | 112,400 |
| Dec 26, 2025 | 679.00 | 684.00 | 675.00 | 680.00 | 666.50 | 0.29% | 237,600 |
| Dec 25, 2025 | 668.00 | 681.00 | 668.00 | 678.00 | 664.54 | 0.89% | 124,700 |
| Dec 24, 2025 | 666.00 | 674.00 | 665.00 | 672.00 | 658.66 | - | 89,800 |
| Dec 23, 2025 | 667.00 | 673.00 | 667.00 | 672.00 | 658.66 | 0.75% | 73,700 |
| Dec 22, 2025 | 666.00 | 670.00 | 658.00 | 667.00 | 653.76 | 0.30% | 144,100 |
| Dec 19, 2025 | 657.00 | 665.00 | 657.00 | 665.00 | 651.80 | 0.91% | 92,500 |
| Dec 18, 2025 | 655.00 | 662.00 | 653.00 | 659.00 | 645.92 | 0.15% | 81,100 |
| Dec 17, 2025 | 670.00 | 670.00 | 655.00 | 658.00 | 644.94 | -1.05% | 99,300 |
| Dec 16, 2025 | 675.00 | 676.00 | 665.00 | 665.00 | 651.80 | -1.48% | 46,300 |
| Dec 15, 2025 | 665.00 | 675.00 | 665.00 | 675.00 | 661.60 | 1.50% | 69,900 |
| Dec 12, 2025 | 666.00 | 670.00 | 662.00 | 665.00 | 651.80 | 0.15% | 70,300 |
| Dec 11, 2025 | 668.00 | 673.00 | 664.00 | 664.00 | 650.82 | -1.04% | 59,600 |
| Dec 10, 2025 | 667.00 | 677.00 | 665.00 | 671.00 | 657.68 | 0.75% | 80,900 |
| Dec 9, 2025 | 666.00 | 668.00 | 664.00 | 666.00 | 652.78 | - | 54,400 |
| Dec 8, 2025 | 668.00 | 674.00 | 666.00 | 666.00 | 652.78 | -0.30% | 76,300 |
| Dec 5, 2025 | 668.00 | 673.00 | 666.00 | 668.00 | 654.74 | -0.60% | 74,400 |
| Dec 4, 2025 | 671.00 | 675.00 | 666.00 | 672.00 | 658.66 | 0.30% | 68,300 |
| Dec 3, 2025 | 680.00 | 681.00 | 669.00 | 670.00 | 656.70 | -1.47% | 79,200 |
| Dec 2, 2025 | 680.00 | 684.00 | 677.00 | 680.00 | 666.50 | - | 83,900 |
| Dec 1, 2025 | 690.00 | 690.00 | 678.00 | 680.00 | 666.50 | -1.45% | 60,500 |