Fantasista Co., Ltd. (TYO:1783)
Japan · Delayed Price · Currency is JPY 69.00
+4.00 (6.15%)
Mar 5, 2026, 3:30 PM JST
Fantasista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.00 | 69.00 | 65.00 | 68.00 | - | 4.62% | 676,400 |
| Mar 4, 2026 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | -2.99% | 2,085,100 |
| Mar 3, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 1,217,500 |
| Mar 2, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 1,451,800 |
| Feb 27, 2026 | 66.00 | 71.00 | 65.00 | 70.00 | 70.00 | 2.94% | 2,013,000 |
| Feb 26, 2026 | 72.00 | 72.00 | 66.00 | 68.00 | 68.00 | -6.85% | 6,006,600 |
| Feb 25, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,874,900 |
| Feb 24, 2026 | 68.00 | 74.00 | 68.00 | 72.00 | 72.00 | 5.88% | 3,362,000 |
| Feb 20, 2026 | 65.00 | 68.00 | 64.00 | 68.00 | 68.00 | 3.03% | 1,407,400 |
| Feb 19, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 882,100 |
| Feb 18, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 1,123,300 |
| Feb 17, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 840,500 |
| Feb 16, 2026 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | 1.54% | 1,577,100 |
| Feb 13, 2026 | 64.00 | 65.00 | 62.00 | 65.00 | 65.00 | 1.56% | 1,858,300 |
| Feb 12, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 554,300 |
| Feb 10, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 756,100 |
| Feb 9, 2026 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 2,307,600 |
| Feb 6, 2026 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 590,000 |
| Feb 5, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 503,800 |
| Feb 4, 2026 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,077,900 |
| Feb 3, 2026 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | -3.03% | 1,203,100 |
| Feb 2, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 492,800 |
| Jan 30, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 642,400 |
| Jan 29, 2026 | 65.00 | 65.00 | 62.00 | 65.00 | 65.00 | -1.52% | 1,028,800 |
| Jan 28, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 1,086,900 |
| Jan 27, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 1,250,000 |
| Jan 26, 2026 | 64.00 | 67.00 | 63.00 | 67.00 | 67.00 | 3.08% | 994,400 |
| Jan 23, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 4.84% | 794,500 |
| Jan 22, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -4.62% | 1,130,300 |
| Jan 21, 2026 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | -4.41% | 1,168,300 |
| Jan 20, 2026 | 64.00 | 68.00 | 62.00 | 68.00 | 68.00 | 6.25% | 2,285,300 |
| Jan 19, 2026 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 3.23% | 1,432,700 |
| Jan 16, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 1,045,600 |
| Jan 15, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 167,500 |
| Jan 14, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 837,400 |
| Jan 13, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 590,400 |
| Jan 9, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 519,900 |
| Jan 8, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 786,200 |
| Jan 7, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 210,400 |
| Jan 6, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 1,100,400 |
| Jan 5, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 349,000 |
| Dec 30, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 446,600 |
| Dec 29, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,049,400 |
| Dec 26, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 1,089,500 |
| Dec 25, 2025 | 60.00 | 62.00 | 58.00 | 61.00 | 61.00 | 1.67% | 1,528,700 |
| Dec 24, 2025 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -7.69% | 2,144,400 |
| Dec 23, 2025 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 1,116,800 |
| Dec 22, 2025 | 60.00 | 67.00 | 59.00 | 66.00 | 66.00 | 10.00% | 2,907,800 |
| Dec 19, 2025 | 63.00 | 63.00 | 58.00 | 60.00 | 60.00 | 3.45% | 1,623,000 |
| Dec 18, 2025 | 55.00 | 68.00 | 55.00 | 58.00 | 58.00 | 3.57% | 7,530,300 |