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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	900.33	893.33	893.33	900.33	884	243,900
September 03, 2025	911.67	897	897	914.67	890	381,600
September 02, 2025	925.67	909.67	909.67	929.33	907.67	378,900
September 01, 2025	925.67	913.33	913.33	933.33	910.67	568,800
August 29, 2025	908.33	913.33	913.33	916.33	894	279,900
August 28, 2025	898.33	903.33	903.33	904	889.33	86,700
August 27, 2025	906.67	899.33	899.33	910	899.33	119,700
August 26, 2025	922	908.67	908.67	922	905.33	146,400
August 25, 2025	923	905.33	905.33	929.33	892.67	240,300
August 22, 2025	881	884	884	896.67	870.67	274,800
August 21, 2025	852.67	868	868	869.33	848.33	144,600
August 20, 2025	865.67	849.67	849.67	865.67	845	258,000
August 19, 2025	844.67	849	849	849.67	837.33	147,000
August 18, 2025	806.67	834.33	834.33	836.67	802	218,400
August 15, 2025	802	790	790	803.33	784.33	187,200
August 14, 2025	818	810	810	822.67	771	323,400
August 13, 2025	823.33	823.67	823.67	829.67	815.67	156,900
August 12, 2025	821.67	825	825	839	817.67	165,300
August 08, 2025	823	817.33	817.33	826.67	817.33	87,900
August 07, 2025	812.67	823.33	823.33	825	806.67	105,600
August 06, 2025	816.33	811	811	822.67	811	85,800
August 05, 2025	820	813.33	813.33	820	805.33	81,300
August 04, 2025	788.33	811	811	811	785.33	105,000
August 01, 2025	779.67	800	800	800	779	112,800
July 31, 2025	773.33	776.33	776.33	780	769.33	91,200
July 30, 2025	758.33	773.33	773.33	776	758.33	90,000
July 29, 2025	763	758.33	758.33	768	752.67	100,200
July 28, 2025	740.33	761	761	761	738.67	120,900
July 25, 2025	727.67	730.33	730.33	733.33	726.67	45,000
July 24, 2025	733.33	725.67	725.67	734.33	724.67	132,600
July 23, 2025	729.67	733	733	735	729.33	76,800
July 22, 2025	733.67	728.67	728.67	737	728.67	103,800

FaithNetwork Co.,Ltd (3489.T) JPX