Fantasista Co., Ltd. (TYO:1783)
Japan · Delayed Price · Currency is JPY 73.00
+2.00 (2.82%)
Sep 30, 2026, 2:12 PM JST
Fantasista Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 71.00 | 75.00 | 71.00 | 73.00 | - | 2.82% | 1,243,700 |
| Sep 29, 2026 | 71.00 | 75.00 | 70.00 | 71.00 | 71.00 | - | 2,064,700 |
| Sep 28, 2026 | 72.00 | 74.00 | 69.00 | 71.00 | 71.00 | -4.05% | 2,655,800 |
| Sep 25, 2026 | 69.00 | 77.00 | 67.00 | 74.00 | 74.00 | 8.82% | 3,370,400 |
| Sep 24, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 1,473,900 |
| Sep 18, 2026 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | 4.41% | 3,823,300 |
| Sep 17, 2026 | 66.00 | 70.00 | 65.00 | 68.00 | 68.00 | - | 1,654,600 |
| Sep 16, 2026 | 69.00 | 70.00 | 62.00 | 68.00 | 68.00 | - | 4,477,100 |
| Sep 15, 2026 | 72.00 | 74.00 | 68.00 | 68.00 | 68.00 | -11.69% | 4,459,500 |
| Sep 14, 2026 | 80.00 | 80.00 | 67.00 | 77.00 | 77.00 | -1.28% | 12,836,300 |
| Sep 11, 2026 | 72.00 | 78.00 | 68.00 | 78.00 | 78.00 | 9.86% | 9,675,900 |
| Sep 10, 2026 | 74.00 | 75.00 | 61.00 | 71.00 | 71.00 | -1.39% | 8,859,400 |
| Sep 9, 2026 | 69.00 | 73.00 | 68.00 | 72.00 | 72.00 | 7.46% | 9,112,200 |
| Sep 8, 2026 | 59.00 | 68.00 | 57.00 | 67.00 | 67.00 | 19.64% | 10,201,700 |
| Sep 7, 2026 | 51.00 | 57.00 | 50.00 | 56.00 | 56.00 | 9.80% | 1,524,900 |
| Sep 4, 2026 | 49.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2.00% | 674,800 |
| Sep 3, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 136,200 |
| Sep 2, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 204,600 |
| Sep 1, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 161,300 |
| Aug 31, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 75,200 |
| Aug 28, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 124,200 |
| Aug 27, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 153,400 |
| Aug 26, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 360,200 |
| Aug 25, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 216,600 |
| Aug 24, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 395,100 |
| Aug 21, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 2.04% | 474,200 |
| Aug 20, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 210,500 |
| Aug 19, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 70,900 |
| Aug 18, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 75,800 |
| Aug 17, 2026 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | -2.04% | 565,600 |
| Aug 14, 2026 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 172,100 |
| Aug 13, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 1,279,400 |
| Aug 12, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 88,600 |
| Aug 10, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 409,900 |
| Aug 7, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 221,300 |
| Aug 6, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 119,700 |
| Aug 5, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 241,100 |
| Aug 4, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 358,700 |
| Aug 3, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 143,300 |
| Jul 31, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 150,100 |
| Jul 30, 2026 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 387,200 |
| Jul 29, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -4.00% | 911,500 |
| Jul 28, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 590,100 |
| Jul 27, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 331,400 |
| Jul 24, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 172,000 |
| Jul 23, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 90,000 |
| Jul 22, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 160,300 |
| Jul 21, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 277,000 |
| Jul 17, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -4.00% | 721,500 |
| Jul 16, 2026 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | - | 1,042,800 |