Stock listing
Tokyo:4193 Fabrica Holdings Co.Ltd. (ファブリカホールディングス) 株価
Follow Fabrica Holdings Co.Ltd. into a list and get an email when it puts out news.
Share price · TSE:4193
¥1,891.00 JPY -21.00 (-1.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,884.00 – ¥1,921.00 JPYNov 4, 2026
- Volume
- 18,700 sharesNov 4, 2026
- Market cap
- ¥10.35B JPYAt the close on Nov 4, 2026 · price × 5.48M shares outstanding
- Traded on an average day
- ¥21.88M JPYMedian day 6,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4193 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,891.00 | -21.00 | -1.1% | ¥1,906.00 | ¥1,921.00 | ¥1,884.00 | 18,700 | |
| ¥1,912.00 | -38.00 | -1.9% | ¥1,930.00 | ¥1,934.00 | ¥1,906.00 | 16,200 | |
| ¥1,950.00 | +16.00 | +0.8% | ¥1,934.00 | ¥1,951.00 | ¥1,927.00 | 7,000 | |
| ¥1,934.00 | -30.00 | -1.5% | ¥1,961.00 | ¥1,969.00 | ¥1,933.00 | 13,500 | |
| ¥1,964.00 | -24.00 | -1.2% | ¥1,996.00 | ¥1,996.00 | ¥1,957.00 | 10,600 | |
| ¥1,988.00 | +9.00 | +0.5% | ¥1,975.00 | ¥1,990.00 | ¥1,975.00 | 4,000 | |
| ¥1,979.00 | -9.00 | -0.5% | ¥1,987.00 | ¥1,990.00 | ¥1,971.00 | 9,400 | |
| ¥1,988.00 | -15.00 | -0.7% | ¥1,993.00 | ¥2,002.00 | ¥1,987.00 | 7,700 | |
| ¥2,003.00 | -15.00 | -0.7% | ¥2,018.00 | ¥2,025.00 | ¥1,999.00 | 4,600 | |
| ¥2,018.00 | +25.00 | +1.3% | ¥1,997.00 | ¥2,018.00 | ¥1,997.00 | 2,500 | |
| ¥1,993.00 | -17.00 | -0.8% | ¥2,033.00 | ¥2,033.00 | ¥1,993.00 | 6,000 | |
| ¥2,010.00 | -4.00 | -0.2% | ¥2,007.00 | ¥2,016.00 | ¥2,002.00 | 3,300 | |
| ¥2,014.00 | +27.00 | +1.4% | ¥1,989.00 | ¥2,014.00 | ¥1,984.00 | 8,700 | |
| ¥1,987.00 | -13.00 | -0.7% | ¥1,997.00 | ¥2,002.00 | ¥1,977.00 | 14,500 | |
| ¥2,000.00 | +3.00 | +0.2% | ¥1,997.00 | ¥2,003.00 | ¥1,997.00 | 2,700 | |
| ¥1,997.00 | -3.00 | -0.1% | ¥1,997.00 | ¥2,010.00 | ¥1,996.00 | 7,200 | |
| ¥2,000.00 | -6.00 | -0.3% | ¥2,002.00 | ¥2,014.00 | ¥2,000.00 | 5,700 | |
| ¥2,006.00 | 0.00 | 0.0% | ¥2,000.00 | ¥2,006.00 | ¥1,998.00 | 10,100 | |
| ¥2,006.00 | -15.00 | -0.7% | ¥2,017.00 | ¥2,017.00 | ¥2,000.00 | 10,600 | |
| ¥2,021.00 | -5.00 | -0.2% | ¥2,020.00 | ¥2,022.00 | ¥2,007.00 | 11,900 | |
| ¥2,026.00 | -85.00 | -4.0% | ¥2,117.00 | ¥2,117.00 | ¥2,015.00 | 27,700 | |
| ¥2,111.00 | 0.00 | 0.0% | ¥2,111.00 | ¥2,144.00 | ¥2,111.00 | 2,900 | |
| ¥2,111.00 | 0.00 | 0.0% | ¥2,112.00 | ¥2,120.00 | ¥2,111.00 | 6,000 | |
| ¥2,111.00 | 0.00 | 0.0% | ¥2,114.00 | ¥2,122.00 | ¥2,111.00 | 4,200 | |
| ¥2,111.00 | -147.00 | -6.5% | ¥2,111.00 | ¥2,128.00 | ¥2,111.00 | 24,300 | |
| ¥2,258.00 | +68.00 | +3.1% | ¥2,231.00 | ¥2,258.00 | ¥2,218.00 | 27,300 | |
| ¥2,190.00 | +10.00 | +0.5% | ¥2,196.00 | ¥2,196.00 | ¥2,170.00 | 11,600 | |
| ¥2,180.00 | +20.00 | +0.9% | ¥2,180.00 | ¥2,186.00 | ¥2,175.00 | 10,800 | |
| ¥2,160.00 | +1.00 | 0.0% | ¥2,166.00 | ¥2,169.00 | ¥2,155.00 | 3,000 | |
| ¥2,159.00 | +3.00 | +0.1% | ¥2,156.00 | ¥2,159.00 | ¥2,155.00 | 1,500 | |
| ¥2,156.00 | -5.00 | -0.2% | ¥2,162.00 | ¥2,162.00 | ¥2,151.00 | 2,200 | |
| ¥2,161.00 | +4.00 | +0.2% | ¥2,169.00 | ¥2,169.00 | ¥2,152.00 | 3,000 | |
| ¥2,157.00 | +11.00 | +0.5% | ¥2,146.00 | ¥2,157.00 | ¥2,146.00 | 2,200 | |
| ¥2,146.00 | -9.00 | -0.4% | ¥2,155.00 | ¥2,160.00 | ¥2,145.00 | 3,600 | |
| ¥2,155.00 | -8.00 | -0.4% | ¥2,163.00 | ¥2,169.00 | ¥2,155.00 | 3,700 | |
| ¥2,163.00 | -9.00 | -0.4% | ¥2,172.00 | ¥2,172.00 | ¥2,160.00 | 3,400 | |
| ¥2,172.00 | +2.00 | +0.1% | ¥2,178.00 | ¥2,178.00 | ¥2,160.00 | 2,200 | |
| ¥2,170.00 | +5.00 | +0.2% | ¥2,165.00 | ¥2,176.00 | ¥2,160.00 | 4,200 | |
| ¥2,165.00 | +4.00 | +0.2% | ¥2,168.00 | ¥2,168.00 | ¥2,158.00 | 2,000 | |
| ¥2,161.00 | +4.00 | +0.2% | ¥2,180.00 | ¥2,180.00 | ¥2,160.00 | 1,700 | |
| ¥2,157.00 | -20.00 | -0.9% | ¥2,172.00 | ¥2,173.00 | ¥2,140.00 | 5,600 | |
| ¥2,177.00 | -1.00 | 0.0% | ¥2,178.00 | ¥2,184.00 | ¥2,177.00 | 4,000 | |
| ¥2,178.00 | +12.00 | +0.6% | ¥2,173.00 | ¥2,189.00 | ¥2,173.00 | 7,400 | |
| ¥2,166.00 | +8.00 | +0.4% | ¥2,162.00 | ¥2,174.00 | ¥2,150.00 | 5,900 | |
| ¥2,158.00 | +33.00 | +1.6% | ¥2,125.00 | ¥2,160.00 | ¥2,125.00 | 6,700 | |
| ¥2,125.00 | +5.00 | +0.2% | ¥2,121.00 | ¥2,140.00 | ¥2,112.00 | 7,400 | |
| ¥2,120.00 | -31.00 | -1.4% | ¥2,152.00 | ¥2,155.00 | ¥2,120.00 | 10,200 | |
| ¥2,151.00 | -13.00 | -0.6% | ¥2,165.00 | ¥2,176.00 | ¥2,150.00 | 10,900 | |
| ¥2,164.00 | -1.00 | 0.0% | ¥2,165.00 | ¥2,179.00 | ¥2,164.00 | 4,700 | |
| ¥2,165.00 | +5.00 | +0.2% | ¥2,178.00 | ¥2,178.00 | ¥2,163.00 | 4,100 | |
| ¥2,160.00 | -11.00 | -0.5% | ¥2,176.00 | ¥2,180.00 | ¥2,150.00 | 9,700 | |
| ¥2,171.00 | -19.00 | -0.9% | ¥2,200.00 | ¥2,200.00 | ¥2,166.00 | 9,400 | |
| ¥2,190.00 | +44.00 | +2.1% | ¥2,170.00 | ¥2,190.00 | ¥2,158.00 | 23,200 | |
| ¥2,146.00 | +51.00 | +2.4% | ¥2,110.00 | ¥2,150.00 | ¥2,100.00 | 61,000 | |
| ¥2,095.00 | -315.00 | -13.1% | ¥2,400.00 | ¥2,450.00 | ¥2,083.00 | 129,100 | |
| ¥2,410.00 | +21.00 | +0.9% | ¥2,430.00 | ¥2,431.00 | ¥2,383.00 | 6,700 | |
| ¥2,389.00 | +11.00 | +0.5% | ¥2,423.00 | ¥2,428.00 | ¥2,388.00 | 3,000 | |
| ¥2,378.00 | +9.00 | +0.4% | ¥2,378.00 | ¥2,380.00 | ¥2,369.00 | 1,700 | |
| ¥2,369.00 | -1.00 | 0.0% | ¥2,370.00 | ¥2,370.00 | ¥2,369.00 | 500 | |
| ¥2,370.00 | 0.00 | 0.0% | ¥2,381.00 | ¥2,381.00 | ¥2,370.00 | 1,200 | |
| ¥2,370.00 | +13.00 | +0.6% | ¥2,365.00 | ¥2,375.00 | ¥2,365.00 | 2,000 |
- Ticker
- Tokyo:4193
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 13, 2026
[Summary] Financial Results for the Three Months Ended June 30, 2026
Latest deck · Aug 13, 2026
Q1 FY2027.3 Earnings Presentation
Earnings · 61 slides
Latest news
[Summary] Financial Results for the Three Months Ended June 30, 2026
Aug 13, 2026
Closed ¥2,095.00 (-13.1%) on Aug 13, 2026
Decks
Q1 FY2027.3 Earnings Presentation
Earnings · 61 slides · Aug 13, 2026
Fabrica Holdings Co.Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Aug 13, 2026 · oldest 2025
- Decks
- 1 deck · latest Aug 13, 2026
Log in to ask 6ix AI your own questions about Fabrica Holdings Co.Ltd.