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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,040	2,025	2,025	2,040	2,015	8,800
February 19, 2026	2,050	2,040	2,040	2,050	2,027	12,500
February 18, 2026	2,048	2,045	2,045	2,050	2,039	6,600
February 17, 2026	2,051	2,042	2,042	2,060	2,040	3,600
February 16, 2026	2,078	2,047	2,047	2,078	2,047	7,100
February 13, 2026	2,068	2,040	2,040	2,068	2,040	11,000
February 12, 2026	2,059	2,064	2,064	2,068	2,056	7,700
February 10, 2026	2,044	2,052	2,052	2,059	2,035	6,700
February 09, 2026	2,050	2,044	2,044	2,050	2,044	3,600
February 06, 2026	2,054	2,044	2,044	2,054	2,042	4,600
February 05, 2026	2,045	2,048	2,048	2,066	2,045	2,300
February 04, 2026	2,067	2,056	2,056	2,067	2,050	7,100
February 03, 2026	2,057	2,062	2,062	2,063	2,056	1,300
February 02, 2026	2,059	2,054	2,054	2,069	2,043	6,400
January 30, 2026	2,025	2,053	2,053	2,053	2,025	5,300
January 29, 2026	2,056	2,030	2,030	2,060	2,020	9,500
January 28, 2026	2,058	2,057	2,057	2,060	2,036	5,000
January 27, 2026	2,046	2,058	2,058	2,058	2,046	2,500
January 26, 2026	2,044	2,045	2,045	2,060	2,036	6,400
January 23, 2026	2,024	2,035	2,035	2,044	2,024	2,600
January 22, 2026	2,042	2,024	2,024	2,052	2,024	9,400
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

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