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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	812	815	815	823	810	72,400
November 19, 2025	814	812	812	817	806	53,200
November 18, 2025	816	817	817	823	808	84,200
November 17, 2025	835	817	817	843	808	123,800
November 14, 2025	840	849	849	851	834	113,800
November 13, 2025	850	845	845	852	842	45,600
November 12, 2025	826	850	850	850	825	65,100
November 11, 2025	833	824	824	833	816	38,700
November 10, 2025	820	826	826	830	820	29,000
November 07, 2025	815	819	819	825	815	28,400
November 06, 2025	810	819	819	823	810	80,200
November 05, 2025	810	819	819	823	810	109,300
November 04, 2025	805	808	808	810	787	109,300
October 31, 2025	831	828	828	832	815	63,200
October 30, 2025	831	828	828	832	815	63,200
October 29, 2025	860	825	825	865	825	116,000
October 28, 2025	877	856	856	881	854	70,600
October 27, 2025	867	873	873	879	867	107,000
October 24, 2025	871	862	862	874	860	63,000
October 23, 2025	844	867	867	869	843	104,600
October 22, 2025	837	852	852	854	837	79,200
October 21, 2025	846	837	837	846	835	40,800
October 20, 2025	833	844	844	846	828	64,300
October 17, 2025	852	831	831	852	826	75,500
October 16, 2025	859	854	854	859	846	51,300
October 15, 2025	823	858	858	862	823	98,600
October 14, 2025	808	823	823	830	808	92,800
October 10, 2025	849	827	827	849	827	90,900
October 09, 2025	860	852	852	865	850	53,600
October 08, 2025	864	860	860	867	856	44,500
October 07, 2025	851	860	860	869	848	106,300
October 06, 2025	845	848	848	849	827	136,800
October 03, 2025	808	830	830	836	807	74,900
October 02, 2025	812	815	815	817	801	176,100
October 01, 2025	817	816	816	823	797	173,000
September 30, 2025	847	830	830	856	825	127,800
September 29, 2025	868	846	846	870	842	139,800
September 26, 2025	857.33	867	867	870	856.67	306,000
September 25, 2025	869.67	860.33	860.33	874	860	400,500
September 24, 2025	881.67	866.67	866.67	881.67	863.33	580,500
September 22, 2025	901	881.67	881.67	907	877	562,500
September 19, 2025	899	887	887	901.33	879.67	553,500
September 18, 2025	906.33	898	898	908	890.67	406,800
September 17, 2025	920.33	895	895	920.33	894.33	418,500
September 16, 2025	899.67	917	917	919.33	892.33	406,800
September 12, 2025	891	897	897	902.67	891	409,500
September 11, 2025	914.67	890.67	890.67	914.67	890.67	444,600
September 10, 2025	921	914.67	914.67	921	909	140,400
September 09, 2025	933.33	921	921	937	907	465,300
September 08, 2025	900	925	925	930.33	900	434,700
September 05, 2025	893.67	896.33	896.33	899	889.33	235,800

FaithNetwork Co.,Ltd (3489.T) JPX