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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2,056	2,043	2,043	2,060	2,043	5,100
January 20, 2026	2,077	2,060	2,060	2,085	2,060	5,200
January 19, 2026	2,088	2,090	2,090	2,090	2,073	4,300
January 16, 2026	2,051	2,073	2,073	2,085	2,051	5,500
January 15, 2026	2,048	2,054	2,054	2,064	2,048	3,200
January 14, 2026	2,070	2,049	2,049	2,070	2,048	3,000
January 13, 2026	2,057	2,057	2,057	2,072	2,044	5,400
January 09, 2026	2,049	2,046	2,046	2,059	2,046	3,300
January 08, 2026	2,054	2,045	2,045	2,060	2,045	5,900
January 07, 2026	2,048	2,061	2,061	2,075	2,048	4,200
January 06, 2026	2,057	2,048	2,048	2,064	2,048	7,800
January 05, 2026	2,046	2,036	2,036	2,053	2,033	10,700
December 30, 2025	2,022	2,043	2,043	2,046	2,011	11,700
December 29, 2025	2,003	2,022	2,022	2,024	2,003	9,500
December 26, 2025	2,002	1,994	1,994	2,005	1,989	12,300
December 25, 2025	2,000	2,002	2,002	2,002	1,996	5,800
December 24, 2025	2,003	1,995	1,995	2,010	1,995	6,900
December 23, 2025	1,991	1,991	1,991	2,000	1,991	4,400
December 22, 2025	2,010	1,998	1,998	2,010	1,990	9,000
December 19, 2025	2,018	2,001	2,001	2,025	2,001	5,000
December 18, 2025	2,000	2,018	2,018	2,025	2,000	13,100
December 17, 2025	1,972	1,991	1,991	1,998	1,966	6,500
December 16, 2025	1,948	1,971	1,971	1,975	1,935	9,300
December 15, 2025	1,930	1,941	1,941	1,956	1,930	14,100
December 12, 2025	1,923	1,921	1,921	1,930	1,920	12,000
December 11, 2025	1,926	1,922	1,922	1,932	1,911	14,400
December 10, 2025	1,921	1,926	1,926	1,941	1,916	26,200
December 09, 2025	1,936	1,925	1,925	1,954	1,920	20,700
December 08, 2025	1,981	1,958	1,958	1,985	1,958	11,700
December 05, 2025	2,001	1,993	1,993	2,008	1,993	10,200
December 04, 2025	2,011	2,005	2,005	2,018	1,996	4,200
December 03, 2025	2,002	2,011	2,011	2,014	1,996	3,400
December 02, 2025	2,009	2,009	2,009	2,009	1,982	5,700
December 01, 2025	2,020	2,010	2,010	2,022	2,001	7,300
November 28, 2025	1,987	2,018	2,018	2,018	1,987	6,200
November 27, 2025	1,962	1,986	1,986	1,986	1,962	4,500
November 26, 2025	1,940	1,962	1,962	1,974	1,940	7,600
November 25, 2025	1,920	1,940	1,940	1,948	1,920	13,100
November 21, 2025	1,890	1,916	1,916	1,930	1,873	40,600
November 20, 2025	1,949	1,916	1,916	1,957	1,916	44,700
November 19, 2025	1,993	1,953	1,953	1,993	1,946	23,500
November 18, 2025	2,012	1,999	1,999	2,012	1,999	21,700
November 17, 2025	2,001	2,016	2,016	2,059	2,001	13,700
November 14, 2025	2,091	2,069	2,069	2,091	2,060	6,000
November 13, 2025	2,098	2,090	2,090	2,106	2,076	10,100
November 12, 2025	2,050	2,085	2,085	2,086	2,050	4,100
November 11, 2025	2,078	2,050	2,050	2,078	2,050	2,500
November 10, 2025	2,052	2,050	2,050	2,060	2,050	1,900
November 07, 2025	2,021	2,043	2,043	2,048	2,021	1,800
November 06, 2025	2,040	2,022	2,022	2,040	2,010	4,200
November 05, 2025	2,030	2,009	2,009	2,039	1,999	4,500
November 04, 2025	2,013	2,022	2,022	2,029	2,000	6,400
October 31, 2025	2,013	2,013	2,013	2,029	2,013	2,800
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

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