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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	928	920	920	929	913	70,900
February 19, 2026	930	931	931	934	914	68,300
February 18, 2026	940	928	928	940	920	87,100
February 17, 2026	916	940	940	941	911	160,000
February 16, 2026	890	913	913	915	872	363,600
February 13, 2026	855	837	837	855	832	91,500
February 12, 2026	844	854	854	856	842	84,300
February 10, 2026	840	845	845	854	837	88,300
February 09, 2026	824	831	831	839	823	78,100
February 06, 2026	827	820	820	827	812	67,900
February 05, 2026	830	830	830	838	830	56,800
February 04, 2026	828	829	829	831	823	37,300
February 03, 2026	824	828	828	829	821	33,000
February 02, 2026	838	817	817	842	817	82,300
January 30, 2026	828	836	836	838	825	47,000
January 29, 2026	835	828	828	835	818	50,400
January 28, 2026	831	830	830	834	820	40,500
January 27, 2026	830	834	834	835	820	36,700
January 26, 2026	840	830	830	840	826	84,500
January 23, 2026	847	850	850	859	840	46,200
January 22, 2026	829	844	844	847	826	73,400
January 21, 2026	831	820	820	831	820	139,700
January 20, 2026	869	850	850	869	850	59,400
January 19, 2026	860	862	862	863	855	62,200
January 16, 2026	853	858	858	858	848	49,000
January 15, 2026	844	856	856	862	843	75,100
January 14, 2026	838	844	844	845	837	53,600
January 13, 2026	853	838	838	855	831	99,000
January 09, 2026	832	838	838	840	830	46,400
January 08, 2026	822	832	832	832	818	72,100
January 07, 2026	822	816	816	822	812	54,700
January 06, 2026	817	820	820	820	811	52,500
January 05, 2026	812	811	811	825	811	108,200
December 30, 2025	804	807	807	813	803	59,100
December 29, 2025	797	803	803	807	794	79,600
December 26, 2025	800	790	790	803	787	134,700
December 25, 2025	792	802	802	802	790	52,100
December 24, 2025	781	792	792	793	781	60,500
December 23, 2025	781	782	782	788	781	111,900
December 22, 2025	802	781	781	804	780	122,600
December 19, 2025	806	805	805	811	792	142,800
December 18, 2025	788	805	805	813	783	115,400
December 17, 2025	794	794	794	795	788	22,600
December 16, 2025	795	791	791	797	788	41,100
December 15, 2025	792	794	794	794	785	70,100
December 12, 2025	794	796	796	798	791	35,600
December 11, 2025	796	789	789	797	784	61,700
December 10, 2025	788	797	797	797	785	50,400
December 09, 2025	790	784	784	790	783	27,200
December 08, 2025	778	791	791	792	778	57,100
December 05, 2025	780	779	779	783	776	96,400
December 04, 2025	783	782	782	786	781	63,900
December 03, 2025	786	784	784	790	783	53,500
December 02, 2025	795	786	786	796	783	108,700
December 01, 2025	810	797	797	810	792	138,100
November 28, 2025	804	810	810	811	802	45,900
November 27, 2025	807	804	804	810	801	88,900
November 26, 2025	807	806	806	812	801	74,400
November 25, 2025	829	808	808	830	798	219,200
November 21, 2025	811	829	829	832	807	73,000

FaithNetwork Co.,Ltd (3489.T) JPX