Fantasista Co., Ltd. (TYO:1783)
Japan · Delayed Price · Currency is JPY 67.00
+11.00 (19.64%)
Sep 8, 2026, 3:30 PM JST
Fantasista Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 97,000 |
| Jul 14, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2.04% | 237,700 |
| Jul 13, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 337,800 |
| Jul 10, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 96,800 |
| Jul 9, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 233,400 |
| Jul 8, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 240,100 |
| Jul 7, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 326,600 |
| Jul 6, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 298,800 |
| Jul 3, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 421,400 |
| Jul 2, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 104,800 |
| Jul 1, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 121,700 |
| Jun 30, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 341,700 |
| Jun 29, 2026 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2.00% | 301,600 |
| Jun 26, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 571,400 |