fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 356.00
+12.00 (3.49%)
Mar 6, 2026, 2:31 PM JST
fonfun corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 340.00 | 349.00 | 334.00 | 344.00 | 344.00 | 6.17% | 138,800 |
| Mar 4, 2026 | 323.00 | 337.00 | 310.00 | 324.00 | 324.00 | -6.63% | 315,800 |
| Mar 3, 2026 | 368.00 | 403.00 | 337.00 | 347.00 | 347.00 | 5.47% | 1,577,000 |
| Mar 2, 2026 | 350.00 | 350.00 | 329.00 | 329.00 | 329.00 | -8.10% | 108,400 |
| Feb 27, 2026 | 341.00 | 358.00 | 335.00 | 358.00 | 358.00 | 4.99% | 116,000 |
| Feb 26, 2026 | 344.00 | 357.00 | 338.00 | 341.00 | 341.00 | -0.58% | 109,400 |
| Feb 25, 2026 | 357.00 | 364.00 | 326.00 | 343.00 | 343.00 | 0.59% | 243,700 |
| Feb 24, 2026 | 376.00 | 376.00 | 334.00 | 341.00 | 341.00 | -10.26% | 182,200 |
| Feb 20, 2026 | 388.00 | 388.00 | 376.00 | 380.00 | 380.00 | -2.56% | 34,600 |
| Feb 19, 2026 | 390.00 | 400.00 | 375.00 | 390.00 | 390.00 | -1.52% | 119,600 |
| Feb 18, 2026 | 381.00 | 411.00 | 370.00 | 396.00 | 396.00 | 5.88% | 253,900 |
| Feb 17, 2026 | 410.00 | 415.00 | 371.00 | 374.00 | 374.00 | -10.53% | 256,200 |
| Feb 16, 2026 | 430.00 | 430.00 | 404.00 | 418.00 | 418.00 | -2.79% | 127,300 |
| Feb 13, 2026 | 441.00 | 445.00 | 426.00 | 430.00 | 430.00 | -1.60% | 87,700 |
| 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 |