fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 1,313.00
+52.00 (4.12%)
Jan 23, 2026, 3:30 PM JST
fonfun corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,290.00 | 1,327.00 | 1,278.00 | 1,313.00 | 1,313.00 | 4.12% | 42,400 |
| Jan 22, 2026 | 1,300.00 | 1,357.00 | 1,241.00 | 1,261.00 | 1,261.00 | 3.45% | 103,000 |
| Jan 21, 2026 | 1,150.00 | 1,225.00 | 1,149.00 | 1,219.00 | 1,219.00 | 5.09% | 39,500 |
| Jan 20, 2026 | 1,173.00 | 1,184.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.86% | 24,600 |
| Jan 19, 2026 | 1,219.00 | 1,227.00 | 1,180.00 | 1,182.00 | 1,182.00 | -2.64% | 20,000 |
| Jan 16, 2026 | 1,215.00 | 1,215.00 | 1,152.00 | 1,214.00 | 1,214.00 | 1.34% | 39,100 |
| Jan 15, 2026 | 1,195.00 | 1,200.00 | 1,166.00 | 1,198.00 | 1,198.00 | -0.75% | 32,000 |
| Jan 14, 2026 | 1,203.00 | 1,276.00 | 1,180.00 | 1,207.00 | 1,207.00 | 2.90% | 73,300 |
| Jan 13, 2026 | 1,249.00 | 1,249.00 | 1,160.00 | 1,173.00 | 1,173.00 | -6.16% | 87,000 |
| Jan 9, 2026 | 1,079.00 | 1,336.00 | 1,040.00 | 1,250.00 | 1,250.00 | 20.66% | 351,700 |
| Jan 8, 2026 | 1,019.00 | 1,047.00 | 996.00 | 1,036.00 | 1,036.00 | 3.81% | 38,900 |
| Jan 7, 2026 | 982.00 | 1,016.00 | 970.00 | 998.00 | 998.00 | 2.36% | 25,800 |
| Jan 6, 2026 | 976.00 | 990.00 | 955.00 | 975.00 | 975.00 | -0.51% | 44,600 |
| Jan 5, 2026 | 1,013.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | -1.80% | 36,000 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 972.00 | 998.00 | 998.00 | -3.11% | 69,000 |
| Dec 29, 2025 | 1,004.00 | 1,048.00 | 986.00 | 1,030.00 | 1,030.00 | 5.32% | 137,500 |
| Dec 26, 2025 | 983.00 | 1,058.00 | 959.00 | 978.00 | 978.00 | 5.96% | 432,100 |
| Dec 25, 2025 | 898.00 | 930.00 | 886.00 | 923.00 | 923.00 | 2.78% | 46,700 |
| Dec 24, 2025 | 875.00 | 901.00 | 868.00 | 898.00 | 898.00 | 2.86% | 50,700 |
| Dec 23, 2025 | 820.00 | 929.00 | 819.00 | 873.00 | 873.00 | 6.46% | 359,300 |
| Dec 22, 2025 | 816.00 | 823.00 | 803.00 | 820.00 | 820.00 | 1.49% | 16,500 |
| Dec 19, 2025 | 813.00 | 824.00 | 801.00 | 808.00 | 808.00 | 0.25% | 18,500 |
| Dec 18, 2025 | 802.00 | 808.00 | 786.00 | 806.00 | 806.00 | 0.75% | 8,400 |
| Dec 17, 2025 | 811.00 | 811.00 | 785.00 | 800.00 | 800.00 | - | 19,200 |
| Dec 16, 2025 | 820.00 | 820.00 | 795.00 | 800.00 | 800.00 | -1.84% | 19,800 |
| Dec 15, 2025 | 822.00 | 826.00 | 791.00 | 815.00 | 815.00 | -0.24% | 23,900 |
| Dec 12, 2025 | 810.00 | 834.00 | 810.00 | 817.00 | 817.00 | -0.73% | 16,900 |
| Dec 11, 2025 | 834.00 | 851.00 | 810.00 | 823.00 | 823.00 | -1.32% | 46,400 |
| Dec 10, 2025 | 768.00 | 860.00 | 763.00 | 834.00 | 834.00 | 8.17% | 169,200 |
| Dec 9, 2025 | 771.00 | 784.00 | 771.00 | 771.00 | 771.00 | -0.13% | 14,700 |
| Dec 8, 2025 | 774.00 | 784.00 | 766.00 | 772.00 | 772.00 | -0.26% | 6,700 |
| Dec 5, 2025 | 792.00 | 792.00 | 772.00 | 774.00 | 774.00 | -1.02% | 13,800 |
| Dec 4, 2025 | 787.00 | 794.00 | 771.00 | 782.00 | 782.00 | 0.26% | 27,500 |
| Dec 3, 2025 | 751.00 | 780.00 | 751.00 | 780.00 | 780.00 | 3.31% | 12,900 |
| Dec 2, 2025 | 772.00 | 774.00 | 751.00 | 755.00 | 755.00 | -2.96% | 19,900 |
| Dec 1, 2025 | 783.00 | 789.00 | 762.00 | 778.00 | 778.00 | -0.64% | 32,300 |
| Nov 28, 2025 | 781.00 | 800.00 | 781.00 | 783.00 | 783.00 | -0.89% | 12,000 |
| Nov 27, 2025 | 782.00 | 805.00 | 782.00 | 790.00 | 790.00 | 1.67% | 32,600 |
| Nov 26, 2025 | 762.00 | 778.00 | 755.00 | 777.00 | 777.00 | 5.57% | 25,200 |
| Nov 25, 2025 | 755.00 | 769.00 | 732.00 | 736.00 | 736.00 | -2.52% | 23,800 |
| Nov 21, 2025 | 743.00 | 766.00 | 742.00 | 755.00 | 755.00 | 1.07% | 24,100 |
| Nov 20, 2025 | 773.00 | 784.00 | 742.00 | 747.00 | 747.00 | -1.45% | 32,200 |
| Nov 19, 2025 | 779.00 | 779.00 | 752.00 | 758.00 | 758.00 | -1.30% | 26,400 |
| Nov 18, 2025 | 783.00 | 787.00 | 762.00 | 768.00 | 768.00 | -1.92% | 19,200 |
| Nov 17, 2025 | 780.00 | 794.00 | 760.00 | 783.00 | 783.00 | 1.16% | 28,700 |
| Nov 14, 2025 | 794.00 | 794.00 | 751.00 | 774.00 | 774.00 | -2.52% | 47,900 |
| Nov 13, 2025 | 820.00 | 877.00 | 794.00 | 794.00 | 794.00 | -2.93% | 308,600 |
| Nov 12, 2025 | 787.00 | 818.00 | 787.00 | 818.00 | 818.00 | 3.94% | 48,100 |
| Nov 11, 2025 | 806.00 | 814.00 | 783.00 | 787.00 | 787.00 | -1.01% | 32,900 |
| Nov 10, 2025 | 785.00 | 810.00 | 779.00 | 795.00 | 795.00 | 1.40% | 56,000 |