Want to see JP:3489 full AI Analyst Report?
FaithNetwork Co.,Ltd (3489) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 713.00 | 723.00 | 712.00 | 721.00 | 721.00 | +0.70% | 37,100 | 0.69 |
| Oct 29, 2026 | 722.00 | 726.00 | 710.00 | 716.00 | 716.00 | -0.28% | 52,800 | 0.97 |
| Oct 28, 2026 | 744.00 | 749.00 | 716.00 | 718.00 | 718.00 | -3.36% | 147,900 | 2.79 |
| Oct 27, 2026 | 760.00 | 760.00 | 743.00 | 743.00 | 743.00 | -2.11% | 46,100 | 0.87 |
| Oct 26, 2026 | 754.00 | 759.00 | 751.00 | 759.00 | 759.00 | +0.13% | 23,200 | 0.43 |
| Oct 23, 2026 | 749.00 | 758.00 | 742.00 | 758.00 | 758.00 | +1.88% | 94,600 | 1.77 |
| Oct 22, 2026 | 742.00 | 748.00 | 742.00 | 744.00 | 744.00 | +0.40% | 38,800 | 0.73 |
| Oct 21, 2026 | 741.00 | 748.00 | 741.00 | 741.00 | 741.00 | +0.14% | 29,800 | 0.56 |
| Oct 20, 2026 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | -1.99% | 32,700 | 0.61 |
| Oct 19, 2026 | 757.00 | 760.00 | 753.00 | 755.00 | 755.00 | -0.13% | 32,900 | 0.61 |
| Oct 16, 2026 | 748.00 | 759.00 | 745.00 | 756.00 | 756.00 | +1.89% | 34,900 | 0.64 |
| Oct 15, 2026 | 740.00 | 746.00 | 733.00 | 742.00 | 742.00 | +0.13% | 63,200 | 1.18 |
| Oct 14, 2026 | 747.00 | 747.00 | 731.00 | 741.00 | 741.00 | -0.40% | 37,500 | 0.70 |
| Oct 13, 2026 | 735.00 | 745.00 | 729.00 | 744.00 | 744.00 | +1.50% | 68,500 | 1.28 |
| Oct 12, 2026 | 733.00 | 739.00 | 726.00 | 733.00 | 733.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 726.00 | 739.00 | 726.00 | 733.00 | 733.00 | +0.41% | 18,500 | 0.34 |
| Oct 08, 2026 | 735.00 | 735.00 | 725.00 | 730.00 | 730.00 | -1.35% | 39,400 | 0.71 |
| Oct 07, 2026 | 734.00 | 744.00 | 733.00 | 740.00 | 740.00 | +0.27% | 18,900 | 0.34 |
| Oct 06, 2026 | 731.00 | 740.00 | 730.00 | 738.00 | 738.00 | +0.82% | 49,000 | 0.88 |
| Oct 05, 2026 | 744.00 | 745.00 | 730.00 | 732.00 | 732.00 | -1.61% | 68,300 | 1.21 |
| Oct 02, 2026 | 762.00 | 762.00 | 742.00 | 744.00 | 744.00 | -2.62% | 61,200 | 1.09 |
| Oct 01, 2026 | 770.00 | 771.00 | 758.00 | 764.00 | 764.00 | -0.26% | 40,200 | 0.71 |
| Sep 30, 2026 | 762.00 | 766.00 | 757.00 | 766.00 | 766.00 | +0.66% | 116,700 | 2.09 |
| Sep 29, 2026 | 764.00 | 769.00 | 759.00 | 761.00 | 761.00 | -0.91% | 63,900 | 1.14 |
| Sep 28, 2026 | 778.00 | 782.00 | 768.00 | 768.00 | 768.00 | -1.29% | 49,900 | 0.88 |
| Sep 25, 2026 | 786.00 | 789.00 | 778.00 | 778.00 | 778.00 | -0.51% | 38,200 | 0.67 |
| Sep 24, 2026 | 788.00 | 790.00 | 782.00 | 782.00 | 782.00 | -0.76% | 70,900 | 1.26 |
| Sep 23, 2026 | 797.00 | 797.00 | 786.00 | 788.00 | 788.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 797.00 | 797.00 | 786.00 | 788.00 | 788.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 797.00 | 797.00 | 786.00 | 788.00 | 788.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 797.00 | 797.00 | 786.00 | 788.00 | 788.00 | -0.63% | 29,800 | 0.50 |
| Sep 17, 2026 | 791.00 | 800.00 | 791.00 | 793.00 | 793.00 | +0.89% | 13,200 | 0.22 |
| Sep 16, 2026 | 792.00 | 792.00 | 784.00 | 786.00 | 786.00 | +0.13% | 14,600 | 0.24 |
| Sep 15, 2026 | 778.00 | 790.00 | 778.00 | 785.00 | 785.00 | +0.00% | 24,200 | 0.39 |
| Sep 14, 2026 | 772.00 | 788.00 | 771.00 | 785.00 | 785.00 | +2.08% | 32,900 | 0.51 |
| Sep 11, 2026 | 775.00 | 781.00 | 769.00 | 769.00 | 769.00 | -1.79% | 70,400 | 1.10 |
| Sep 10, 2026 | 789.00 | 789.00 | 779.00 | 783.00 | 783.00 | -1.26% | 62,600 | 0.98 |
| Sep 09, 2026 | 796.00 | 800.00 | 785.00 | 793.00 | 793.00 | -0.50% | 42,700 | 0.66 |
| Sep 08, 2026 | 818.00 | 818.00 | 797.00 | 797.00 | 797.00 | -2.57% | 65,600 | 1.01 |
| Sep 07, 2026 | 831.00 | 837.00 | 818.00 | 818.00 | 818.00 | -1.92% | 46,700 | 0.72 |
| Sep 04, 2026 | 835.00 | 839.00 | 827.00 | 834.00 | 834.00 | +0.36% | 36,300 | 0.55 |
| Sep 03, 2026 | 840.00 | 844.00 | 831.00 | 831.00 | 831.00 | -0.60% | 73,500 | 1.12 |
| Sep 02, 2026 | 853.00 | 855.00 | 836.00 | 836.00 | 836.00 | -2.45% | 104,400 | 1.61 |
| Sep 01, 2026 | 862.00 | 865.00 | 855.00 | 857.00 | 857.00 | -0.81% | 38,800 | 0.59 |
| Aug 31, 2026 | 865.00 | 868.00 | 861.00 | 864.00 | 864.00 | -0.92% | 29,900 | 0.45 |
| Aug 28, 2026 | 878.00 | 880.00 | 869.00 | 872.00 | 872.00 | -0.68% | 22,700 | 0.33 |
| Aug 27, 2026 | 862.00 | 882.00 | 862.00 | 878.00 | 878.00 | +1.62% | 75,200 | 1.09 |
| Aug 26, 2026 | 865.00 | 872.00 | 862.00 | 864.00 | 864.00 | +0.47% | 42,400 | 0.61 |
| Aug 25, 2026 | 864.00 | 865.00 | 852.00 | 860.00 | 860.00 | -0.35% | 39,800 | 0.57 |
| Aug 24, 2026 | 868.00 | 871.00 | 860.00 | 863.00 | 863.00 | -0.92% | 59,800 | 0.86 |