Fibergate Inc. - 9450.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	714	707	707	715	707	60,400
September 04, 2025	712	712	712	714	704	142,100
September 03, 2025	710	710	710	717	710	45,000
September 02, 2025	711	710	710	715	709	77,300
September 01, 2025	717	715	715	721	710	74,100
August 29, 2025	725	718	718	728	718	61,300
August 28, 2025	728	724	724	730	724	46,600
August 27, 2025	733	730	730	736	722	91,600
August 26, 2025	750	737	737	750	737	67,300
August 25, 2025	753	750	750	761	750	92,500
August 22, 2025	756	755	755	763	755	120,200
August 21, 2025	727	758	758	767	726	310,400
August 20, 2025	745	742	742	758	741	175,800
August 19, 2025	737	745	745	756	732	210,400
August 18, 2025	740	737	737	758	730	221,400
August 15, 2025	782	755	755	787	750	274,000
August 14, 2025	727	773	773	775	724	436,700
August 13, 2025	733	731	731	737	727	123,000
August 12, 2025	727	733	733	736	720	153,300
August 08, 2025	718	727	727	730	715	129,000
August 07, 2025	717	715	715	717	710	81,400
August 06, 2025	721	720	720	722	712	58,600
August 05, 2025	708	720	720	727	707	118,600
August 04, 2025	700	710	710	710	699	65,100
August 01, 2025	702	710	710	713	700	77,100
July 31, 2025	698	707	707	713	694	135,600
July 30, 2025	679	694	694	697	677	144,700
July 29, 2025	683	679	679	687	679	100,800
July 28, 2025	690	687	687	692	683	94,200
July 25, 2025	695	691	691	699	689	64,100
July 24, 2025	699	696	696	701	695	72,300
July 23, 2025	700	697	697	702	692	92,300
July 22, 2025	689	695	695	702	689	74,100
July 18, 2025	684	688	688	691	684	85,100
July 17, 2025	678	684	684	684	676	94,300
July 16, 2025	681	682	682	684	678	72,000
July 15, 2025	680	681	681	683	678	64,600
July 14, 2025	687	678	678	687	678	204,700
July 11, 2025	694	689	689	695	687	55,500
July 10, 2025	692	692	692	697	685	128,700
July 09, 2025	686	688	688	694	684	109,500
July 08, 2025	696	686	686	697	685	131,800
July 07, 2025	700	695	695	705	694	122,700
July 04, 2025	708	702	702	710	702	102,600
July 03, 2025	710	705	705	710	702	189,200
July 02, 2025	709	710	710	715	703	102,300
July 01, 2025	720	713	713	721	709	114,200
June 30, 2025	722	720	720	734	718	67,200
June 27, 2025	713	720	720	720	713	132,600
June 26, 2025	725	721	707.5	726	719	150,500
June 25, 2025	733	725	711.43	733	724	118,200
June 24, 2025	731	735	721.24	739	731	90,700
June 23, 2025	724	725	725	732	718	145,300
June 20, 2025	739	721	721	744	719	238,600
June 19, 2025	738	736	736	740	727	204,900
June 18, 2025	742	740	740	747	739	115,700
June 17, 2025	750	743	743	753	742	105,600
June 16, 2025	748	751	751	761	747	98,300
June 13, 2025	745	741	741	746	740	77,300
June 12, 2025	747	741	741	755	736	139,100

Fibergate Inc. (9450.T) JPX