Want to see JP:2736 full AI Analyst Report?
Festaria Holdings Company Limited (2736) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | -0.33% | 500 | 0.12 |
| Oct 29, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | +0.17% | 100 | 0.02 |
| Oct 28, 2026 | 603.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.66% | 400 | 0.09 |
| Oct 27, 2026 | 600.00 | 604.00 | 600.00 | 604.00 | 604.00 | +0.17% | 500 | 0.11 |
| Oct 26, 2026 | 598.00 | 603.00 | 596.00 | 603.00 | 603.00 | +0.84% | 2,400 | 0.52 |
| Oct 23, 2026 | 599.00 | 599.00 | 598.00 | 598.00 | 598.00 | +0.00% | 900 | 0.19 |
| Oct 22, 2026 | 602.00 | 607.00 | 598.00 | 598.00 | 598.00 | -0.50% | 2,400 | 0.52 |
| Oct 21, 2026 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | +0.50% | 200 | 0.04 |
| Oct 20, 2026 | 599.00 | 600.00 | 598.00 | 598.00 | 598.00 | +0.00% | 800 | 0.17 |
| Oct 19, 2026 | 598.00 | 598.00 | 593.00 | 598.00 | 598.00 | -0.17% | 4,600 | 0.99 |
| Oct 16, 2026 | 605.00 | 605.00 | 598.00 | 599.00 | 599.00 | +0.34% | 1,200 | 0.25 |
| Oct 15, 2026 | 600.00 | 600.00 | 597.00 | 597.00 | 597.00 | -0.17% | 1,600 | 0.34 |
| Oct 14, 2026 | 597.00 | 600.00 | 593.00 | 598.00 | 598.00 | +1.53% | 2,000 | 0.42 |
| Oct 13, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -1.01% | 1,800 | 0.38 |
| Oct 12, 2026 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 594.00 | 595.00 | 590.00 | 595.00 | 595.00 | +0.68% | 2,400 | 0.47 |
| Oct 08, 2026 | 598.00 | 599.00 | 590.00 | 591.00 | 591.00 | -1.17% | 7,300 | 1.43 |
| Oct 07, 2026 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | -0.50% | 2,200 | 0.43 |
| Oct 06, 2026 | 602.00 | 606.00 | 601.00 | 601.00 | 601.00 | -0.17% | 2,000 | 0.39 |
| Oct 05, 2026 | 608.00 | 608.00 | 602.00 | 602.00 | 602.00 | +0.33% | 400 | 0.08 |
| Oct 02, 2026 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.17% | 1,500 | 0.29 |
| Oct 01, 2026 | 600.00 | 606.00 | 600.00 | 601.00 | 601.00 | -0.17% | 6,400 | 1.26 |
| Sep 30, 2026 | 610.00 | 610.00 | 600.00 | 602.00 | 602.00 | -2.11% | 8,900 | 1.78 |
| Sep 29, 2026 | 615.00 | 617.00 | 607.00 | 615.00 | 615.00 | +0.00% | 5,100 | 1.03 |
| Sep 28, 2026 | 607.00 | 619.00 | 607.00 | 615.00 | 615.00 | +1.32% | 2,200 | 0.44 |
| Sep 25, 2026 | 602.00 | 608.00 | 602.00 | 607.00 | 607.00 | +0.83% | 1,600 | 0.32 |
| Sep 24, 2026 | 600.00 | 605.00 | 599.00 | 602.00 | 602.00 | +0.50% | 2,000 | 0.40 |
| Sep 23, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | -0.50% | 1,600 | 0.32 |
| Sep 17, 2026 | 599.00 | 602.00 | 599.00 | 602.00 | 602.00 | +0.67% | 3,100 | 0.62 |
| Sep 16, 2026 | 601.00 | 601.00 | 598.00 | 598.00 | 598.00 | -0.50% | 1,300 | 0.26 |
| Sep 15, 2026 | 600.00 | 601.00 | 599.00 | 601.00 | 601.00 | -0.33% | 2,400 | 0.48 |
| Sep 14, 2026 | 603.00 | 604.00 | 598.00 | 603.00 | 603.00 | +1.01% | 2,600 | 0.52 |
| Sep 11, 2026 | 601.00 | 601.00 | 597.00 | 597.00 | 597.00 | -0.67% | 4,400 | 0.90 |
| Sep 10, 2026 | 602.00 | 602.00 | 601.00 | 601.00 | 601.00 | -0.99% | 600 | 0.12 |
| Sep 09, 2026 | 603.00 | 607.00 | 600.00 | 607.00 | 607.00 | +0.66% | 5,500 | 1.12 |
| Sep 08, 2026 | 604.00 | 609.00 | 603.00 | 603.00 | 603.00 | +0.00% | 2,100 | 0.42 |
| Sep 07, 2026 | 607.00 | 610.00 | 603.00 | 603.00 | 603.00 | -0.66% | 1,100 | 0.22 |
| Sep 04, 2026 | 609.00 | 609.00 | 604.00 | 607.00 | 607.00 | +0.33% | 3,100 | 0.62 |
| Sep 03, 2026 | 606.00 | 607.00 | 605.00 | 605.00 | 605.00 | -0.17% | 3,400 | 0.68 |
| Sep 02, 2026 | 603.00 | 606.00 | 603.00 | 606.00 | 606.00 | +0.00% | 4,700 | 0.94 |
| Sep 01, 2026 | 604.00 | 610.00 | 603.00 | 606.00 | 606.00 | -1.30% | 12,700 | 2.65 |
| Aug 31, 2026 | 623.00 | 625.00 | 603.00 | 614.00 | 614.00 | -2.69% | 17,200 | 3.78 |
| Aug 28, 2026 | 638.00 | 639.00 | 629.00 | 631.00 | 631.00 | -4.10% | 29,400 | 7.16 |
| Aug 27, 2026 | 662.00 | 667.00 | 662.00 | 665.00 | 658.00 | -0.30% | 18,000 | 4.65 |
| Aug 26, 2026 | 666.00 | 667.00 | 662.00 | 667.00 | 659.98 | +0.15% | 12,100 | 3.25 |
| Aug 25, 2026 | 663.00 | 668.00 | 663.00 | 666.00 | 658.99 | -0.30% | 8,500 | 2.35 |
| Aug 24, 2026 | 670.00 | 672.00 | 667.00 | 668.00 | 660.97 | -0.30% | 7,200 | 2.01 |
