tiprankstipranks
Trending News
More News >
Fibergate, Inc. (JP:9450)
:9450
Japanese Market
Advertisement

Fibergate, Inc. (9450) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 22, 2025
709.00
712.00
706.00
711.00
711.00
+0.42%
32,500
0.32
Oct 21, 2025
710.00
711.00
704.00
708.00
708.00
-0.28%
18,200
0.18
Oct 20, 2025
709.00
710.00
705.00
710.00
710.00
+1.43%
21,400
0.21
Oct 17, 2025
710.00
710.00
699.00
700.00
700.00
-1.41%
15,100
0.14
Oct 16, 2025
695.00
712.00
695.00
710.00
710.00
+1.28%
73,400
0.69
Oct 15, 2025
686.00
702.00
684.00
701.00
701.00
+3.55%
112,400
1.06
Oct 14, 2025
679.00
684.00
672.00
677.00
677.00
-1.17%
150,600
1.43
Oct 10, 2025
695.00
696.00
684.00
685.00
685.00
-2.56%
72,300
0.68
Oct 09, 2025
701.00
706.00
698.00
703.00
703.00
+0.14%
41,200
0.38
Oct 08, 2025
707.00
712.00
702.00
702.00
702.00
-0.71%
45,700
0.42
Oct 07, 2025
715.00
715.00
704.00
707.00
707.00
-1.12%
35,800
0.33
Oct 06, 2025
701.00
715.00
700.00
715.00
715.00
+2.88%
146,000
1.32
Oct 03, 2025
692.00
706.00
692.00
695.00
695.00
+0.58%
91,200
0.82
Oct 02, 2025
703.00
704.00
691.00
691.00
691.00
-1.29%
133,900
1.21
Oct 01, 2025
711.00
711.00
700.00
700.00
700.00
-1.82%
115,300
1.05
Sep 30, 2025
720.00
723.00
713.00
713.00
713.00
-0.70%
73,700
0.67
Sep 29, 2025
739.00
739.00
718.00
718.00
718.00
-2.84%
77,300
0.69
Sep 26, 2025
741.00
743.00
732.00
739.00
739.00
-0.27%
61,400
0.55
Sep 25, 2025
744.00
747.00
740.00
741.00
741.00
0.00%
70,000
0.62
Sep 24, 2025
733.00
741.00
731.00
741.00
741.00
+0.82%
49,600
0.43
Sep 22, 2025
748.00
758.00
735.00
735.00
735.00
-1.74%
103,000
0.88
Sep 19, 2025
750.00
751.00
735.00
748.00
748.00
+0.67%
267,200
2.31
Sep 18, 2025
739.00
750.00
734.00
743.00
743.00
+1.09%
93,200
0.80
Sep 17, 2025
738.00
738.00
726.00
735.00
735.00
+0.14%
60,500
0.52
Sep 16, 2025
725.00
734.00
724.00
734.00
734.00
+1.52%
58,100
0.50
Sep 12, 2025
721.00
723.00
717.00
723.00
723.00
+0.28%
55,200
0.47
Sep 11, 2025
719.00
721.00
713.00
721.00
721.00
+0.84%
51,800
0.43
Sep 10, 2025
709.00
720.00
709.00
715.00
715.00
+0.99%
44,400
0.37
Sep 09, 2025
707.00
713.00
707.00
708.00
708.00
+0.14%
40,300
0.33
Sep 08, 2025
715.00
716.00
705.00
707.00
707.00
0.00%
58,600
0.47
Sep 05, 2025
714.00
715.00
707.00
707.00
707.00
-0.70%
60,400
0.48
Sep 04, 2025
712.00
714.00
704.00
712.00
712.00
+0.28%
142,100
1.13
Sep 03, 2025
710.00
717.00
710.00
710.00
710.00
0.00%
45,000
0.36
Sep 02, 2025
711.00
715.00
709.00
710.00
710.00
-0.70%
77,300
0.61
Sep 01, 2025
717.00
721.00
710.00
715.00
715.00
-0.42%
74,100
0.58
Aug 29, 2025
725.00
728.00
718.00
718.00
718.00
-0.83%
61,300
0.48
Aug 28, 2025
728.00
730.00
724.00
724.00
724.00
-0.55%
46,600
0.36
Aug 27, 2025
733.00
736.00
722.00
728.00
728.00
-1.22%
99,600
0.78
Aug 26, 2025
750.00
750.00
737.00
737.00
737.00
-1.73%
67,300
0.53
Aug 25, 2025
753.00
761.00
750.00
750.00
750.00
-0.66%
92,500
0.72
Aug 22, 2025
756.00
763.00
755.00
755.00
755.00
-0.40%
120,200
0.93
Aug 21, 2025
727.00
767.00
726.00
758.00
758.00
+2.16%
310,400
2.47
Aug 20, 2025
745.00
758.00
741.00
742.00
742.00
-0.40%
175,800
1.41
Aug 19, 2025
737.00
756.00
732.00
745.00
745.00
+1.09%
210,400
1.68
Aug 18, 2025
740.00
758.00
730.00
737.00
737.00
-2.38%
221,400
1.79
Aug 15, 2025
782.00
787.00
750.00
755.00
755.00
-2.33%
274,000
2.25
Aug 14, 2025
727.00
775.00
724.00
773.00
773.00
+5.75%
436,700
3.63
Aug 13, 2025
733.00
737.00
727.00
731.00
731.00
-0.27%
123,000
1.03
Aug 12, 2025
727.00
736.00
720.00
733.00
733.00
+0.83%
153,300
1.30
Aug 08, 2025
718.00
730.00
715.00
727.00
727.00
+1.68%
129,000
1.10
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis