Faith, Inc. (4295.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 459.00 | 459.00 | 448.00 | 448.00 | 448.00 | 17,700 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 456.00 | 460.00 | 456.00 | 458.00 | 458.00 | 15,300 |
| Jul 02, 2024 | 459.00 | 459.00 | 456.00 | 458.00 | 458.00 | 8,300 |
| Jul 01, 2024 | 455.00 | 458.00 | 455.00 | 456.00 | 456.00 | 17,100 |
| Jun 28, 2024 | 447.00 | 452.00 | 445.00 | 450.00 | 450.00 | 21,700 |
| Jun 27, 2024 | 446.00 | 454.00 | 444.00 | 446.00 | 446.00 | 136,800 |
| Jun 26, 2024 | 455.00 | 456.00 | 450.00 | 456.00 | 456.00 | 13,200 |
| Jun 25, 2024 | 449.00 | 455.00 | 442.00 | 454.00 | 454.00 | 26,500 |
| Jun 24, 2024 | 448.00 | 454.00 | 445.00 | 449.00 | 449.00 | 84,900 |
| Jun 21, 2024 | 439.00 | 442.00 | 438.00 | 442.00 | 442.00 | 2,400 |
| Jun 20, 2024 | 444.00 | 444.00 | 435.00 | 440.00 | 440.00 | 8,000 |
| Jun 19, 2024 | 438.00 | 446.00 | 438.00 | 444.00 | 444.00 | 14,400 |
| Jun 18, 2024 | 436.00 | 439.00 | 436.00 | 436.00 | 436.00 | 9,500 |
| Jun 17, 2024 | 434.00 | 438.00 | 432.00 | 435.00 | 435.00 | 14,400 |
| Jun 14, 2024 | 431.00 | 434.00 | 430.00 | 434.00 | 434.00 | 10,400 |
| Jun 13, 2024 | 431.00 | 433.00 | 430.00 | 432.00 | 432.00 | 1,500 |
| Jun 12, 2024 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | 2,400 |
| Jun 11, 2024 | 434.00 | 434.00 | 431.00 | 431.00 | 431.00 | 3,400 |
| Jun 10, 2024 | 433.00 | 434.00 | 430.00 | 431.00 | 431.00 | 7,800 |
| Jun 07, 2024 | 430.00 | 433.00 | 430.00 | 430.00 | 430.00 | 5,900 |
| Jun 06, 2024 | 433.00 | 435.00 | 431.00 | 431.00 | 431.00 | 5,500 |
| Jun 05, 2024 | 432.00 | 435.00 | 431.00 | 435.00 | 435.00 | 4,700 |
| Jun 04, 2024 | 429.00 | 432.00 | 429.00 | 432.00 | 432.00 | 2,600 |
| Jun 03, 2024 | 430.00 | 433.00 | 429.00 | 433.00 | 433.00 | 64,000 |
| May 31, 2024 | 427.00 | 428.00 | 424.00 | 428.00 | 428.00 | 11,000 |
| May 30, 2024 | 421.00 | 428.00 | 419.00 | 424.00 | 424.00 | 26,600 |
| May 29, 2024 | 432.00 | 432.00 | 417.00 | 420.00 | 420.00 | 13,200 |
| May 28, 2024 | 433.00 | 436.00 | 430.00 | 436.00 | 436.00 | 2,300 |
| May 27, 2024 | 433.00 | 434.00 | 429.00 | 434.00 | 434.00 | 3,000 |
| May 24, 2024 | 435.00 | 435.00 | 432.00 | 433.00 | 433.00 | 700 |
| May 23, 2024 | 437.00 | 437.00 | 432.00 | 434.00 | 434.00 | 2,300 |
| May 22, 2024 | 437.00 | 437.00 | 433.00 | 433.00 | 433.00 | 3,800 |
| May 21, 2024 | 434.00 | 435.00 | 432.00 | 433.00 | 433.00 | 5,200 |
| May 20, 2024 | 434.00 | 437.00 | 434.00 | 434.00 | 434.00 | 3,500 |
| May 17, 2024 | 433.00 | 437.00 | 433.00 | 434.00 | 434.00 | 2,100 |
| May 16, 2024 | 427.00 | 440.00 | 427.00 | 434.00 | 434.00 | 12,300 |
| May 15, 2024 | 431.00 | 439.00 | 426.00 | 426.00 | 426.00 | 22,700 |
| May 14, 2024 | 439.00 | 443.00 | 439.00 | 442.00 | 442.00 | 4,300 |
| May 13, 2024 | 438.00 | 441.00 | 436.00 | 441.00 | 441.00 | 4,800 |
| May 10, 2024 | 443.00 | 443.00 | 437.00 | 439.00 | 439.00 | 6,000 |
| May 09, 2024 | 443.00 | 444.00 | 441.00 | 441.00 | 441.00 | 1,400 |
| May 08, 2024 | 441.00 | 444.00 | 441.00 | 444.00 | 444.00 | 1,300 |
| May 07, 2024 | 442.00 | 442.00 | 439.00 | 441.00 | 441.00 | 3,400 |
| May 02, 2024 | 438.00 | 441.00 | 438.00 | 441.00 | 441.00 | 6,000 |
| May 01, 2024 | 437.00 | 441.00 | 437.00 | 438.00 | 438.00 | 8,100 |
| Apr 30, 2024 | 438.00 | 441.00 | 438.00 | 440.00 | 440.00 | 9,100 |
| Apr 26, 2024 | 444.00 | 445.00 | 435.00 | 435.00 | 435.00 | 40,800 |
| Apr 25, 2024 | 441.00 | 446.00 | 440.00 | 442.00 | 442.00 | 5,800 |
| Apr 24, 2024 | 443.00 | 447.00 | 440.00 | 444.00 | 444.00 | 12,600 |
| Apr 23, 2024 | 440.00 | 447.00 | 440.00 | 444.00 | 444.00 | 2,100 |
| Apr 22, 2024 | 438.00 | 450.00 | 438.00 | 440.00 | 440.00 | 6,100 |
| Apr 19, 2024 | 447.00 | 449.00 | 438.00 | 438.00 | 438.00 | 24,400 |
| Apr 18, 2024 | 450.00 | 451.00 | 447.00 | 450.00 | 450.00 | 10,500 |
| Apr 17, 2024 | 453.00 | 456.00 | 450.00 | 450.00 | 450.00 | 6,800 |
| Apr 16, 2024 | 454.00 | 454.00 | 451.00 | 453.00 | 453.00 | 7,500 |
| Apr 15, 2024 | 456.00 | 458.00 | 452.00 | 457.00 | 457.00 | 6,800 |
| Apr 12, 2024 | 455.00 | 459.00 | 454.00 | 456.00 | 456.00 | 7,500 |
| Apr 11, 2024 | 455.00 | 460.00 | 453.00 | 453.00 | 453.00 | 12,900 |
| Apr 10, 2024 | 455.00 | 457.00 | 454.00 | 456.00 | 456.00 | 2,900 |
| Apr 09, 2024 | 459.00 | 461.00 | 454.00 | 456.00 | 456.00 | 16,100 |
| Apr 08, 2024 | 455.00 | 459.00 | 454.00 | 459.00 | 459.00 | 8,300 |
| Apr 05, 2024 | 456.00 | 457.00 | 454.00 | 454.00 | 454.00 | 5,300 |
| Apr 04, 2024 | 460.00 | 460.00 | 457.00 | 459.00 | 459.00 | 10,100 |
| Apr 03, 2024 | 459.00 | 462.00 | 458.00 | 460.00 | 460.00 | 119,100 |
| Apr 02, 2024 | 462.00 | 466.00 | 461.00 | 461.00 | 461.00 | 5,500 |
| Apr 01, 2024 | 461.00 | 470.00 | 457.00 | 462.00 | 462.00 | 22,700 |
| Mar 29, 2024 | 460.00 | 460.00 | 458.00 | 459.00 | 459.00 | 4,700 |
| Mar 28, 2024 | 461.00 | 462.00 | 458.00 | 458.00 | 458.00 | 7,100 |
| Mar 28, 2024 | 5 Dividend | |||||
| Mar 27, 2024 | 466.00 | 466.00 | 461.00 | 465.00 | 460.00 | 7,100 |
| Mar 26, 2024 | 463.00 | 464.00 | 461.00 | 463.00 | 458.02 | 9,900 |
| Mar 25, 2024 | 467.00 | 467.00 | 463.00 | 465.00 | 460.00 | 7,600 |
| Mar 22, 2024 | 467.00 | 468.00 | 464.00 | 467.00 | 461.98 | 8,800 |
| Mar 21, 2024 | 462.00 | 467.00 | 461.00 | 465.00 | 460.00 | 29,400 |
| Mar 19, 2024 | 462.00 | 463.00 | 459.00 | 462.00 | 457.03 | 3,800 |
| Mar 18, 2024 | 457.00 | 463.00 | 457.00 | 462.00 | 457.03 | 11,500 |
| Mar 15, 2024 | 455.00 | 459.00 | 454.00 | 455.00 | 450.11 | 7,500 |
| Mar 14, 2024 | 456.00 | 458.00 | 455.00 | 455.00 | 450.11 | 2,100 |
| Mar 13, 2024 | 456.00 | 458.00 | 454.00 | 456.00 | 451.10 | 5,800 |
| Mar 12, 2024 | 455.00 | 458.00 | 454.00 | 456.00 | 451.10 | 2,700 |
| Mar 11, 2024 | 459.00 | 459.00 | 455.00 | 455.00 | 450.11 | 8,200 |
| Mar 08, 2024 | 456.00 | 461.00 | 456.00 | 458.00 | 453.08 | 13,100 |
| Mar 07, 2024 | 459.00 | 461.00 | 457.00 | 457.00 | 452.09 | 8,100 |
| Mar 06, 2024 | 457.00 | 460.00 | 454.00 | 458.00 | 453.08 | 14,000 |
| Mar 05, 2024 | 455.00 | 457.00 | 454.00 | 457.00 | 452.09 | 13,400 |
| Mar 04, 2024 | 456.00 | 456.00 | 455.00 | 455.00 | 450.11 | 8,700 |
| Mar 01, 2024 | 455.00 | 459.00 | 454.00 | 456.00 | 451.10 | 6,900 |
| Feb 29, 2024 | 458.00 | 458.00 | 455.00 | 455.00 | 450.11 | 7,300 |
| Feb 28, 2024 | 455.00 | 460.00 | 455.00 | 458.00 | 453.08 | 9,500 |
| Feb 27, 2024 | 455.00 | 460.00 | 452.00 | 457.00 | 452.09 | 16,700 |
| Feb 26, 2024 | 455.00 | 458.00 | 454.00 | 455.00 | 450.11 | 4,100 |
| Feb 22, 2024 | 458.00 | 462.00 | 453.00 | 453.00 | 448.13 | 19,600 |
| Feb 21, 2024 | 460.00 | 463.00 | 460.00 | 460.00 | 455.05 | 2,900 |
| Feb 20, 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 457.03 | 5,200 |
| Feb 19, 2024 | 460.00 | 465.00 | 460.00 | 461.00 | 456.04 | 7,900 |
| Feb 16, 2024 | 453.00 | 462.00 | 453.00 | 461.00 | 456.04 | 38,900 |
| Feb 15, 2024 | 462.00 | 467.00 | 452.00 | 455.00 | 450.11 | 119,200 |
| Feb 14, 2024 | 489.00 | 492.00 | 488.00 | 488.00 | 482.75 | 9,600 |
| Feb 13, 2024 | 486.00 | 492.00 | 485.00 | 489.00 | 483.74 | 14,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.