Fabrica Communications Co., Ltd. - 4193.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2,026	2,013	2,013	2,029	2,000	6,300
October 29, 2025	2,052	2,044	2,044	2,065	2,011	5,200
October 28, 2025	2,065	2,050	2,050	2,065	2,050	2,300
October 27, 2025	2,052	2,065	2,065	2,066	2,050	4,600
October 24, 2025	2,074	2,064	2,064	2,075	2,064	2,700
October 23, 2025	2,067	2,074	2,074	2,088	2,067	3,800
October 22, 2025	2,069	2,067	2,067	2,076	2,057	5,300
October 21, 2025	2,024	2,070	2,070	2,079	2,024	11,000
October 20, 2025	2,048	2,024	2,024	2,069	2,024	3,600
October 17, 2025	2,050	2,024	2,024	2,050	2,015	7,100
October 16, 2025	2,050	2,050	2,050	2,069	2,026	2,800
October 15, 2025	2,021	2,040	2,040	2,059	2,021	3,700
October 14, 2025	2,048	2,021	2,021	2,058	2,020	6,600
October 10, 2025	2,083	2,056	2,056	2,091	2,051	3,800
October 09, 2025	2,095	2,091	2,091	2,103	2,082	2,000
October 08, 2025	2,110	2,095	2,095	2,110	2,094	1,400
October 07, 2025	2,111	2,115	2,115	2,116	2,078	3,800
October 06, 2025	2,090	2,115	2,115	2,115	2,071	6,900
October 03, 2025	2,034	2,062	2,062	2,068	2,034	5,000
October 02, 2025	2,060	2,034	2,034	2,078	2,030	7,900
October 01, 2025	2,067	2,050	2,050	2,076	2,050	10,500
September 30, 2025	2,076	2,067	2,067	2,083	2,050	11,500
September 29, 2025	2,086	2,092	2,092	2,120	2,070	17,400
September 26, 2025	2,171	2,170	2,151	2,175	2,151	22,700
September 25, 2025	2,192	2,170	2,151	2,199	2,170	13,800
September 24, 2025	2,201	2,200	2,180.74	2,201	2,180	13,400
September 22, 2025	2,171	2,200	2,200	2,206	2,171	17,900
September 19, 2025	2,201	2,162	2,162	2,203	2,158	22,200
September 18, 2025	2,219	2,207	2,207	2,228	2,207	11,600
September 17, 2025	2,230	2,215	2,215	2,230	2,197	11,600
September 16, 2025	2,229	2,238	2,238	2,239	2,207	8,900
September 12, 2025	2,257	2,205	2,205	2,257	2,200	20,300
September 11, 2025	2,293	2,241	2,241	2,293	2,241	15,200
September 10, 2025	2,307	2,293	2,293	2,315	2,284	8,000
September 09, 2025	2,305	2,307	2,307	2,344	2,300	17,800
September 08, 2025	2,260	2,292	2,292	2,307	2,260	13,100
September 05, 2025	2,239	2,241	2,241	2,251	2,233	6,800
September 04, 2025	2,250	2,251	2,251	2,262	2,240	5,000
September 03, 2025	2,283	2,248	2,248	2,287	2,240	15,300
September 02, 2025	2,334	2,291	2,291	2,336	2,291	8,300
September 01, 2025	2,311	2,330	2,330	2,340	2,292	13,800
August 29, 2025	2,288	2,292	2,292	2,296	2,268	16,900
August 28, 2025	2,287	2,281	2,281	2,288	2,227	16,500
August 27, 2025	2,305	2,300	2,300	2,322	2,286	9,200
August 26, 2025	2,393	2,305	2,305	2,399	2,305	25,100
August 25, 2025	2,343	2,374	2,374	2,430	2,330	52,500
August 22, 2025	2,330	2,300	2,300	2,330	2,300	10,100
August 21, 2025	2,319	2,312	2,312	2,322	2,302	5,100
August 20, 2025	2,300	2,309	2,309	2,315	2,287	11,700
August 19, 2025	2,310	2,295	2,295	2,310	2,282	6,600
August 18, 2025	2,254	2,278	2,278	2,312	2,254	20,900
August 15, 2025	2,205	2,254	2,254	2,254	2,205	12,200
August 14, 2025	2,255	2,204	2,204	2,269	2,102	36,000
August 13, 2025	2,244	2,251	2,251	2,251	2,226	13,600
August 12, 2025	2,230	2,230	2,230	2,256	2,224	27,000
August 08, 2025	2,213	2,228	2,228	2,230	2,213	7,200
August 07, 2025	2,168	2,211	2,211	2,226	2,168	12,500
August 06, 2025	2,182	2,176	2,176	2,203	2,149	9,800
August 05, 2025	2,132	2,203	2,203	2,203	2,111	24,900
August 04, 2025	2,071	2,135	2,135	2,232	2,071	71,200

Fabrica Communications Co., Ltd. (4193.T) JPX