Fantasista Co., Ltd. (TYO:1783)
Japan · Delayed Price · Currency is JPY 59.00
-1.00 (-1.67%)
May 27, 2026, 3:30 PM JST
Fantasista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 61.00 | 67.00 | 57.00 | 60.00 | 60.00 | -1.64% | 9,550,200 |
| May 25, 2026 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 550,900 |
| May 22, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 447,800 |
| May 21, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 489,300 |
| May 20, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -3.08% | 1,320,500 |
| May 19, 2026 | 62.00 | 68.00 | 62.00 | 65.00 | 65.00 | 4.84% | 2,520,700 |
| May 18, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 1,583,400 |
| May 15, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 891,700 |
| May 14, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 744,700 |
| May 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 728,000 |
| May 12, 2026 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 1,181,400 |
| May 11, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 531,600 |
| May 8, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 350,000 |
| May 7, 2026 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | -1.54% | 753,100 |
| 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 | - | 790,100 |
| 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 |