fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 430.00
-7.00 (-1.60%)
Feb 13, 2026, 3:30 PM JST
fonfun corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 441.00 | 445.00 | 428.00 | 430.00 | - | -1.60% | 77,300 |
| Feb 12, 2026 | 437.00 | 453.00 | 433.00 | 437.00 | 437.00 | 1.39% | 87,900 |
| Feb 10, 2026 | 427.00 | 435.00 | 427.00 | 431.00 | 431.00 | 0.94% | 54,200 |
| Feb 9, 2026 | 438.00 | 443.00 | 425.00 | 427.00 | 427.00 | -2.29% | 75,900 |
| Feb 6, 2026 | 423.00 | 441.00 | 407.00 | 437.00 | 437.00 | 3.31% | 80,500 |
| Feb 5, 2026 | 437.00 | 437.00 | 419.00 | 423.00 | 423.00 | -2.98% | 99,100 |
| Feb 4, 2026 | 440.00 | 457.00 | 431.00 | 436.00 | 436.00 | -2.24% | 122,600 |
| Feb 3, 2026 | 422.00 | 450.00 | 415.00 | 446.00 | 446.00 | 8.52% | 174,600 |
| Feb 2, 2026 | 462.00 | 468.00 | 405.00 | 411.00 | 411.00 | -9.47% | 295,800 |
| Jan 30, 2026 | 403.00 | 473.00 | 397.00 | 454.00 | 454.00 | 14.94% | 725,300 |
| Jan 29, 2026 | 410.00 | 411.00 | 357.00 | 395.00 | 395.00 | -3.66% | 209,500 |
| Jan 28, 2026 | 425.00 | 442.00 | 406.00 | 410.00 | 410.00 | -7.03% | 79,900 |
| Jan 27, 2026 | 431.33 | 449.67 | 424.67 | 441.00 | 441.00 | 3.93% | 102,600 |
| Jan 26, 2026 | 427.67 | 440.33 | 420.67 | 424.33 | 424.33 | -3.05% | 128,999 |
| Jan 23, 2026 | 430.00 | 442.33 | 426.00 | 437.67 | 437.67 | 4.12% | 127,199 |
| Jan 22, 2026 | 433.33 | 452.33 | 413.67 | 420.33 | 420.33 | 3.45% | 308,999 |
| Jan 21, 2026 | 383.33 | 408.33 | 383.00 | 406.33 | 406.33 | 5.09% | 118,499 |
| Jan 20, 2026 | 391.00 | 394.67 | 380.00 | 386.67 | 386.67 | -1.86% | 73,799 |
| Jan 19, 2026 | 406.33 | 409.00 | 393.33 | 394.00 | 394.00 | -2.64% | 59,999 |
| Jan 16, 2026 | 405.00 | 405.00 | 384.00 | 404.67 | 404.67 | 1.34% | 117,299 |
| Jan 15, 2026 | 398.33 | 400.00 | 388.67 | 399.33 | 399.33 | -0.75% | 95,999 |
| Jan 14, 2026 | 401.00 | 425.33 | 393.33 | 402.33 | 402.33 | 2.90% | 219,899 |
| Jan 13, 2026 | 416.33 | 416.33 | 386.67 | 391.00 | 391.00 | -6.16% | 260,999 |
| Jan 9, 2026 | 359.67 | 445.33 | 346.67 | 416.67 | 416.67 | 20.66% | 1,055,099 |
| Jan 8, 2026 | 339.67 | 349.00 | 332.00 | 345.33 | 345.33 | 3.81% | 116,699 |
| Jan 7, 2026 | 327.33 | 338.67 | 323.33 | 332.67 | 332.67 | 2.36% | 77,399 |
| Jan 6, 2026 | 325.33 | 330.00 | 318.33 | 325.00 | 325.00 | -0.51% | 133,799 |
| Jan 5, 2026 | 337.67 | 340.00 | 326.67 | 326.67 | 326.67 | -1.80% | 107,999 |
| Dec 30, 2025 | 343.33 | 343.33 | 324.00 | 332.67 | 332.67 | -3.11% | 206,999 |
| Dec 29, 2025 | 334.67 | 349.33 | 328.67 | 343.33 | 343.33 | 5.32% | 412,499 |
| Dec 26, 2025 | 327.67 | 352.67 | 319.67 | 326.00 | 326.00 | 5.96% | 1,296,299 |
| Dec 25, 2025 | 299.33 | 310.00 | 295.33 | 307.67 | 307.67 | 2.78% | 140,099 |
| Dec 24, 2025 | 291.67 | 300.33 | 289.33 | 299.33 | 299.33 | 2.86% | 152,099 |
| Dec 23, 2025 | 273.33 | 309.67 | 273.00 | 291.00 | 291.00 | 6.46% | 1,077,899 |
| Dec 22, 2025 | 272.00 | 274.33 | 267.67 | 273.33 | 273.33 | 1.49% | 49,499 |
| Dec 19, 2025 | 271.00 | 274.67 | 267.00 | 269.33 | 269.33 | 0.25% | 55,499 |
| Dec 18, 2025 | 267.33 | 269.33 | 262.00 | 268.67 | 268.67 | 0.75% | 25,199 |
| Dec 17, 2025 | 270.33 | 270.33 | 261.67 | 266.67 | 266.67 | - | 57,599 |
| Dec 16, 2025 | 273.33 | 273.33 | 265.00 | 266.67 | 266.67 | -1.84% | 59,399 |
| Dec 15, 2025 | 274.00 | 275.33 | 263.67 | 271.67 | 271.67 | -0.24% | 71,699 |
| Dec 12, 2025 | 270.00 | 278.00 | 270.00 | 272.33 | 272.33 | -0.73% | 50,699 |
| Dec 11, 2025 | 278.00 | 283.67 | 270.00 | 274.33 | 274.33 | -1.32% | 139,199 |
| Dec 10, 2025 | 256.00 | 286.67 | 254.33 | 278.00 | 278.00 | 8.17% | 507,599 |
| Dec 9, 2025 | 257.00 | 261.33 | 257.00 | 257.00 | 257.00 | -0.13% | 44,099 |
| Dec 8, 2025 | 258.00 | 261.33 | 255.33 | 257.33 | 257.33 | -0.26% | 20,099 |
| Dec 5, 2025 | 264.00 | 264.00 | 257.33 | 258.00 | 258.00 | -1.02% | 41,399 |
| Dec 4, 2025 | 262.33 | 264.67 | 257.00 | 260.67 | 260.67 | 0.26% | 82,499 |
| Dec 3, 2025 | 250.33 | 260.00 | 250.33 | 260.00 | 260.00 | 3.31% | 38,699 |
| Dec 2, 2025 | 257.33 | 258.00 | 250.33 | 251.67 | 251.67 | -2.96% | 59,699 |
| Dec 1, 2025 | 261.00 | 263.00 | 254.00 | 259.33 | 259.33 | -0.64% | 96,899 |