FaithNetwork Co.,Ltd - 3489.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,420	2,503	2,500	2,510	2,406	72,800
August 15, 2025	2,406	2,370	2,370	2,410	2,353	62,400
August 14, 2025	2,454	2,430	2,430	2,468	2,313	107,800
August 13, 2025	2,470	2,471	2,471	2,489	2,447	52,300
August 12, 2025	2,465	2,475	2,475	2,517	2,453	55,100
August 08, 2025	2,469	2,452	2,452	2,480	2,452	29,300
August 07, 2025	2,438	2,470	2,470	2,475	2,420	35,200
August 06, 2025	2,449	2,433	2,433	2,468	2,433	28,600
August 05, 2025	2,460	2,440	2,440	2,460	2,416	27,100
August 04, 2025	2,365	2,433	2,433	2,433	2,356	35,000
August 01, 2025	2,339	2,400	2,400	2,400	2,337	37,600
July 31, 2025	2,320	2,329	2,329	2,340	2,308	30,400
July 30, 2025	2,275	2,320	2,320	2,328	2,275	30,000
July 29, 2025	2,289	2,275	2,275	2,304	2,258	33,400
July 28, 2025	2,221	2,283	2,283	2,283	2,216	40,300
July 25, 2025	2,183	2,191	2,191	2,200	2,180	15,000
July 24, 2025	2,200	2,177	2,177	2,203	2,174	44,200
July 23, 2025	2,189	2,199	2,199	2,205	2,188	25,600
July 22, 2025	2,201	2,186	2,186	2,211	2,186	34,600
July 18, 2025	2,233	2,200	2,200	2,243	2,200	35,400
July 17, 2025	2,245	2,232	2,232	2,270	2,226	32,500
July 16, 2025	2,200	2,244	2,244	2,311	2,197	129,300
July 15, 2025	2,181	2,174	2,174	2,194	2,171	26,100
July 14, 2025	2,207	2,184	2,184	2,222	2,183	26,400
July 11, 2025	2,228	2,206	2,206	2,245	2,205	40,700
July 10, 2025	2,206	2,225	2,225	2,227	2,206	18,900
July 09, 2025	2,206	2,203	2,203	2,210	2,197	13,600
July 08, 2025	2,201	2,187	2,187	2,216	2,185	18,100
July 07, 2025	2,195	2,224	2,224	2,234	2,170	20,900
July 04, 2025	2,219	2,189	2,189	2,219	2,180	15,600
July 03, 2025	2,230	2,192	2,192	2,230	2,191	16,200
July 02, 2025	2,240	2,230	2,230	2,245	2,195	22,400
July 01, 2025	2,268	2,243	2,243	2,269	2,239	26,600
June 30, 2025	2,300	2,269	2,269	2,344	2,269	52,300
June 27, 2025	2,233	2,262	2,262	2,266	2,213	26,200
June 26, 2025	2,253	2,232	2,232	2,260	2,227	21,800
June 25, 2025	2,210	2,243	2,243	2,249	2,195	47,100
June 24, 2025	2,220	2,207	2,207	2,220	2,194	73,800
June 23, 2025	2,152	2,199	2,199	2,199	2,125	53,400
June 20, 2025	2,151	2,153	2,153	2,160	2,122	52,300
June 19, 2025	2,106	2,146	2,146	2,149	2,091	43,400
June 18, 2025	2,110	2,102	2,102	2,136	2,091	35,300
June 17, 2025	2,063	2,110	2,110	2,120	2,023	46,300
June 16, 2025	2,030	2,013	2,013	2,037	2,000	21,400
June 13, 2025	2,079	2,030	2,030	2,079	2,030	29,400
June 12, 2025	2,085	2,080	2,080	2,094	2,080	8,800
June 11, 2025	2,074	2,085	2,085	2,094	2,061	9,500
June 10, 2025	2,085	2,074	2,074	2,086	2,060	19,300
June 09, 2025	2,102	2,084	2,084	2,102	2,078	12,800
June 06, 2025	2,111	2,090	2,090	2,126	2,090	10,900
June 05, 2025	2,080	2,112	2,112	2,126	2,078	20,100
June 04, 2025	2,100	2,080	2,080	2,106	2,080	9,100
June 03, 2025	2,096	2,104	2,104	2,113	2,090	16,900
June 02, 2025	2,150	2,107	2,107	2,150	2,100	25,300
May 30, 2025	2,088	2,150	2,150	2,150	2,080	34,600
May 29, 2025	2,083	2,091	2,091	2,100	2,071	22,700
May 28, 2025	2,048	2,063	2,063	2,067	2,039	24,200
May 27, 2025	2,000	2,042	2,042	2,060	1,990	49,500
May 26, 2025	2,007	2,005	2,005	2,016	1,991	20,600
May 23, 2025	1,998	2,007	2,007	2,035	1,989	36,000

FaithNetwork Co.,Ltd (3489.T) JPX