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

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
Jun 11, 2025
740.00
756.00
740.00
747.00
747.00
+1.08%
142,000
1.69
Jun 10, 2025
739.00
744.00
737.00
739.00
739.00
0.00%
115,900
1.40
Jun 09, 2025
750.00
752.00
736.00
739.00
739.00
-1.47%
216,300
2.70
Jun 06, 2025
770.00
770.00
743.00
750.00
750.00
-3.85%
227,600
2.94
Jun 05, 2025
781.00
786.00
778.00
780.00
780.00
-0.38%
40,600
0.52
Jun 04, 2025
779.00
790.00
778.00
783.00
783.00
+0.64%
115,800
1.50
Jun 03, 2025
777.00
788.00
776.00
778.00
778.00
+0.26%
57,800
0.75
Jun 02, 2025
787.00
791.00
774.00
776.00
776.00
-1.40%
117,900
1.54
May 30, 2025
780.00
787.00
776.00
787.00
787.00
+0.51%
73,800
0.96
May 29, 2025
780.00
789.00
777.00
783.00
783.00
+1.03%
84,400
1.10
May 28, 2025
782.00
786.00
775.00
775.00
775.00
0.00%
90,600
1.17
May 27, 2025
776.00
784.00
772.00
775.00
775.00
-0.77%
87,200
1.13
May 26, 2025
777.00
789.00
772.00
781.00
781.00
+0.64%
84,000
1.09
May 23, 2025
790.00
796.00
773.00
776.00
776.00
-2.63%
199,200
2.65
May 22, 2025
791.00
812.00
790.00
797.00
797.00
+0.63%
94,700
1.20
May 21, 2025
802.00
817.00
791.00
792.00
792.00
-0.13%
123,500
1.56
May 20, 2025
811.00
814.00
793.00
793.00
793.00
-1.49%
221,600
2.89
May 19, 2025
820.00
829.00
799.00
805.00
805.00
0.00%
141,000
1.86
May 16, 2025
815.00
819.00
797.00
805.00
805.00
-0.98%
162,100
2.17
May 15, 2025
859.00
868.00
804.00
813.00
813.00
-14.60%
329,700
4.68
May 14, 2025
977.00
980.00
940.00
952.00
952.00
-2.56%
77,000
1.10
May 13, 2025
998.00
998.00
974.00
977.00
977.00
-1.61%
71,100
1.02
May 12, 2025
1,005.00
1,007.00
980.00
993.00
993.00
-1.19%
106,400
1.54
May 09, 2025
1,005.00
1,014.00
1,000.00
1,005.00
1,005.00
+0.50%
38,400
0.55
May 08, 2025
992.00
1,010.00
986.00
1,000.00
1,000.00
+0.10%
64,400
0.90
May 07, 2025
999.00
1,001.00
987.00
999.00
999.00
+1.32%
56,400
0.75
May 02, 2025
983.00
989.00
978.00
986.00
986.00
+0.31%
36,500
0.48
May 01, 2025
983.00
1,010.00
973.00
983.00
983.00
-0.51%
108,100
1.43
Apr 30, 2025
980.00
989.00
971.00
988.00
988.00
+0.71%
48,200
0.64
Apr 28, 2025
985.00
994.00
981.00
981.00
981.00
-0.41%
51,600
0.68
Apr 25, 2025
991.00
995.00
979.00
985.00
985.00
-1.01%
38,700
0.50
Apr 24, 2025
1,023.00
1,029.00
990.00
995.00
995.00
-3.02%
47,200
0.61
Apr 23, 2025
1,034.00
1,035.00
1,022.00
1,026.00
1,026.00
-0.10%
51,900
0.67
Apr 22, 2025
1,028.00
1,036.00
1,020.00
1,027.00
1,027.00
-0.29%
64,500
0.83
Apr 21, 2025
1,033.00
1,038.00
1,022.00
1,030.00
1,030.00
+0.10%
47,200
0.60
Apr 18, 2025
1,015.00
1,032.00
1,010.00
1,029.00
1,029.00
+2.39%
48,900
0.62
Apr 17, 2025
1,004.00
1,014.00
1,001.00
1,005.00
1,005.00
+0.10%
40,700
0.51
Apr 16, 2025
1,015.00
1,026.00
1,003.00
1,004.00
1,004.00
0.00%
63,500
0.79
Apr 15, 2025
993.00
1,010.00
993.00
1,004.00
1,004.00
+2.14%
55,700
0.69
Apr 14, 2025
961.00
995.00
961.00
983.00
983.00
+3.69%
61,300
0.76
Apr 11, 2025
929.00
948.00
914.00
948.00
948.00
+1.72%
50,500
0.62
Apr 10, 2025
940.00
953.00
920.00
932.00
932.00
+5.79%
127,500
1.57
Apr 09, 2025
877.00
889.00
870.00
881.00
881.00
-2.44%
68,700
0.84
Apr 08, 2025
884.00
917.00
884.00
903.00
903.00
+7.63%
59,500
0.73
Apr 07, 2025
834.00
864.00
813.00
839.00
839.00
-7.60%
163,000
2.04
Apr 04, 2025
890.00
923.00
888.00
908.00
908.00
+0.55%
105,100
1.33
Apr 03, 2025
900.00
925.00
895.00
903.00
903.00
-2.69%
82,300
1.04
Apr 02, 2025
929.00
938.00
924.00
928.00
928.00
-0.11%
44,400
0.56
Apr 01, 2025
908.00
937.00
908.00
929.00
929.00
+2.20%
46,700
0.59
Mar 31, 2025
909.00
917.00
901.00
909.00
909.00
-2.26%
58,300
0.74
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