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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	2,323	2,271	2,271	2,360	2,271	50,300
July 31, 2025	2,576	2,368	2,368	2,977	2,345	903,800
July 30, 2025	2,450	2,650	2,650	2,650	2,264	367,400
July 29, 2025	2,087	2,473	2,473	2,473	2,053	321,900
July 28, 2025	2,045	2,064	2,064	2,065	2,033	10,100
July 25, 2025	2,035	2,022	2,022	2,035	2,013	3,400
July 24, 2025	2,029	2,012	2,012	2,029	2,006	3,800
July 23, 2025	2,025	2,015	2,015	2,026	2,010	3,600
July 22, 2025	2,019	1,995	1,995	2,019	1,990	4,700
July 18, 2025	2,012	2,000	2,000	2,021	2,000	3,500
July 17, 2025	2,005	2,010	2,010	2,011	1,993	3,700
July 16, 2025	2,012	1,987	1,987	2,017	1,984	3,900
July 15, 2025	2,014	1,996	1,996	2,019	1,992	9,100
July 14, 2025	2,029	2,014	2,014	2,049	2,014	7,800
July 11, 2025	2,022	2,016	2,016	2,033	2,012	6,300
July 10, 2025	2,030	2,025	2,025	2,030	2,005	4,600
July 09, 2025	2,017	2,030	2,030	2,051	2,017	18,200
July 08, 2025	1,972	1,990	1,990	2,017	1,972	13,100
July 07, 2025	1,975	1,971	1,971	2,000	1,970	6,800
July 04, 2025	1,973	1,964	1,964	1,979	1,961	4,200
July 03, 2025	1,948	1,964	1,964	1,973	1,947	4,700
July 02, 2025	1,941	1,949	1,949	1,974	1,934	7,400
July 01, 2025	1,966	1,946	1,946	1,967	1,946	11,300
June 30, 2025	1,996	1,966	1,966	1,996	1,965	18,600
June 27, 2025	1,983	1,999	1,999	2,000	1,970	7,800
June 26, 2025	1,969	1,987	1,987	1,987	1,961	7,400
June 25, 2025	1,957	1,961	1,961	1,970	1,941	10,000
June 24, 2025	1,960	1,941	1,941	1,960	1,928	7,000
June 23, 2025	1,928	1,938	1,938	1,956	1,916	20,300
June 20, 2025	1,950	1,944	1,944	1,962	1,944	4,700
June 19, 2025	1,965	1,950	1,950	1,972	1,945	22,500
June 18, 2025	1,982	1,965	1,965	1,990	1,964	19,100
June 17, 2025	1,982	1,999	1,999	2,000	1,975	13,900
June 16, 2025	2,008	1,986	1,986	2,008	1,980	16,700
June 13, 2025	2,058	1,993	1,993	2,077	1,989	43,200
June 12, 2025	2,078	2,062	2,062	2,093	2,024	46,500
June 11, 2025	2,017	2,128	2,128	2,270	2,017	235,300
June 10, 2025	1,947	1,954	1,954	1,970	1,937	19,600
June 09, 2025	1,941	1,946	1,946	1,951	1,928	24,600
June 06, 2025	1,966	1,940	1,940	1,966	1,936	35,100
June 05, 2025	1,979	1,978	1,978	1,990	1,978	2,700
June 04, 2025	1,982	1,985	1,985	2,000	1,973	8,400
June 03, 2025	1,990	1,976	1,976	2,005	1,969	19,500
June 02, 2025	2,006	1,995	1,995	2,012	1,991	6,700
May 30, 2025	1,980	1,994	1,994	2,004	1,972	11,900
May 29, 2025	1,985	1,982	1,982	1,987	1,967	36,400
May 28, 2025	2,012	2,010	2,010	2,050	1,986	30,700
May 27, 2025	2,083	2,059	2,059	2,100	2,052	5,600
May 26, 2025	2,039	2,047	2,047	2,070	2,030	4,900

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