Fantasista Co., Ltd. (TYO:1783)
Japan · Delayed Price · Currency is JPY 66.00
+1.00 (1.54%)
May 7, 2026, 10:33 AM JST
Fantasista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 62.00 | 65.00 | 60.00 | 65.00 | 65.00 | 6.56% | 1,486,700 |
| Apr 30, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 447,300 |
| Apr 28, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 765,200 |
| Apr 27, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 229,600 |
| Apr 24, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 428,000 |
| Apr 23, 2026 | 66.00 | 68.00 | 61.00 | 64.00 | 64.00 | -3.03% | 2,223,000 |
| Apr 22, 2026 | 63.00 | 66.00 | 62.00 | 66.00 | 66.00 | 3.13% | 1,250,100 |
| Apr 21, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 205,500 |
| Apr 20, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 740,500 |
| Apr 17, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 587,400 |
| Apr 16, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 573,700 |
| Apr 15, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 442,200 |
| Apr 14, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 511,900 |
| Apr 13, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 3.28% | 1,018,800 |
| Apr 10, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 120,300 |
| Apr 9, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 171,400 |
| Apr 8, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 5.08% | 522,500 |
| Apr 7, 2026 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 672,800 |
| Apr 6, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | -1.59% | 687,500 |
| Apr 3, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 489,900 |
| Apr 2, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 477,700 |
| Apr 1, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 5.00% | 299,300 |
| Mar 31, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 758,500 |
| Mar 30, 2026 | 64.00 | 65.00 | 61.00 | 61.00 | 61.00 | -7.58% | 1,960,200 |
| Mar 27, 2026 | 59.00 | 67.00 | 59.00 | 66.00 | 66.00 | 11.86% | 3,370,400 |
| Mar 26, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 681,200 |
| Mar 25, 2026 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 832,100 |
| Mar 24, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 1,574,600 |
| Mar 23, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -4.76% | 3,327,300 |
| Mar 19, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,105,300 |
| Mar 18, 2026 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 1,685,400 |
| Mar 17, 2026 | 65.00 | 70.00 | 65.00 | 67.00 | 67.00 | 6.35% | 3,323,400 |
| Mar 16, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 725,500 |
| Mar 13, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 848,900 |
| Mar 12, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -4.48% | 1,441,200 |
| Mar 11, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 812,600 |
| Mar 10, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 734,000 |
| Mar 9, 2026 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | -4.35% | 2,006,000 |
| Mar 6, 2026 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | - | 1,050,900 |
| Mar 5, 2026 | 65.00 | 70.00 | 65.00 | 69.00 | 69.00 | 6.15% | 1,875,200 |
| 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 |