Fantasista Co., Ltd. (TYO:1783)
Japan · Delayed Price · Currency is JPY 60.00
+2.00 (3.45%)
Nov 10, 2026, 3:30 PM JST
Fantasista Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 58.00 | 63.00 | 58.00 | 60.00 | 60.00 | 3.45% | 1,043,800 |
| Nov 9, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 3.57% | 973,200 |
| Nov 6, 2026 | 56.00 | 59.00 | 56.00 | 56.00 | 56.00 | -9.68% | 2,511,900 |
| Nov 5, 2026 | 64.00 | 66.00 | 62.00 | 62.00 | 62.00 | -3.13% | 958,400 |
| Nov 4, 2026 | 65.00 | 66.00 | 61.00 | 64.00 | 64.00 | -3.03% | 1,715,500 |
| Nov 2, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -2.94% | 842,500 |
| Oct 30, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 4.62% | 1,758,300 |
| Oct 29, 2026 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 3.17% | 1,552,100 |
| Oct 28, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 1,064,900 |
| Oct 27, 2026 | 61.00 | 65.00 | 60.00 | 62.00 | 62.00 | 1.64% | 1,950,300 |
| Oct 26, 2026 | 61.00 | 65.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,119,900 |
| Oct 23, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 1,587,300 |
| Oct 22, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 1,783,100 |
| Oct 21, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,033,900 |
| Oct 20, 2026 | 68.00 | 69.00 | 64.00 | 65.00 | 65.00 | -4.41% | 1,747,200 |
| Oct 19, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1,256,600 |
| Oct 16, 2026 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | - | 1,255,700 |
| Oct 15, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | -2.78% | 1,432,300 |
| Oct 14, 2026 | 72.00 | 75.00 | 68.00 | 72.00 | 72.00 | - | 2,916,300 |
| Oct 13, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 1,963,900 |
| Oct 9, 2026 | 71.00 | 75.00 | 70.00 | 72.00 | 72.00 | 2.86% | 2,093,000 |
| Oct 8, 2026 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 1,347,800 |
| Oct 7, 2026 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -4.11% | 1,960,200 |
| Oct 6, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | - | 1,100,000 |
| Oct 5, 2026 | 80.00 | 80.00 | 72.00 | 73.00 | 73.00 | -8.75% | 4,005,200 |
| Oct 2, 2026 | 76.00 | 80.00 | 74.00 | 80.00 | 80.00 | 8.11% | 4,186,700 |
| Oct 1, 2026 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | 4.23% | 1,569,700 |
| Sep 30, 2026 | 71.00 | 75.00 | 71.00 | 71.00 | 71.00 | - | 1,961,700 |
| 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% | 9,406,200 |
| 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 |