fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 285.00
-22.00 (-7.17%)
Jul 17, 2026, 3:30 PM JST
fonfun corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 301.00 | 301.00 | 276.00 | 285.00 | 285.00 | -7.17% | 71,500 |
| Jul 16, 2026 | 314.00 | 316.00 | 300.00 | 307.00 | 307.00 | 1.99% | 45,500 |
| Jul 15, 2026 | 300.00 | 301.00 | 288.00 | 301.00 | 301.00 | 3.08% | 54,800 |
| Jul 14, 2026 | 280.00 | 292.00 | 276.00 | 292.00 | 292.00 | 5.42% | 39,400 |
| Jul 13, 2026 | 291.00 | 293.00 | 275.00 | 277.00 | 277.00 | -5.46% | 54,900 |
| Jul 10, 2026 | 284.00 | 293.00 | 280.00 | 293.00 | 293.00 | 3.53% | 35,800 |
| Jul 9, 2026 | 294.00 | 294.00 | 275.00 | 283.00 | 283.00 | -2.08% | 52,700 |
| Jul 8, 2026 | 271.00 | 295.00 | 270.00 | 289.00 | 289.00 | 7.04% | 118,200 |
| Jul 7, 2026 | 277.00 | 278.00 | 261.00 | 270.00 | 270.00 | -1.10% | 25,600 |
| Jul 6, 2026 | 286.00 | 286.00 | 272.00 | 273.00 | 273.00 | 1.11% | 36,800 |
| Jul 3, 2026 | 268.00 | 278.00 | 260.00 | 270.00 | 270.00 | 3.45% | 64,300 |
| Jul 2, 2026 | 251.00 | 264.00 | 249.00 | 261.00 | 261.00 | 3.57% | 38,500 |
| Jul 1, 2026 | 270.00 | 270.00 | 245.00 | 252.00 | 252.00 | -5.62% | 68,500 |
| Jun 30, 2026 | 263.00 | 278.00 | 260.00 | 267.00 | 267.00 | 3.49% | 41,300 |
| Jun 29, 2026 | 252.00 | 259.00 | 252.00 | 258.00 | 258.00 | 1.57% | 34,800 |
| Jun 26, 2026 | 260.00 | 262.00 | 245.00 | 254.00 | 254.00 | -2.68% | 95,400 |
| Jun 25, 2026 | 257.00 | 262.00 | 255.00 | 261.00 | 261.00 | 1.95% | 34,700 |
| Jun 24, 2026 | 260.00 | 270.00 | 255.00 | 256.00 | 256.00 | -3.40% | 60,700 |
| Jun 23, 2026 | 276.00 | 277.00 | 261.00 | 265.00 | 265.00 | -3.99% | 70,100 |
| Jun 22, 2026 | 271.00 | 290.00 | 270.00 | 276.00 | 276.00 | -0.72% | 49,200 |
| Jun 19, 2026 | 294.00 | 295.00 | 276.00 | 278.00 | 278.00 | -6.71% | 72,800 |
| Jun 18, 2026 | 302.00 | 306.00 | 291.00 | 298.00 | 298.00 | 1.36% | 35,500 |
| Jun 17, 2026 | 287.00 | 297.00 | 284.00 | 294.00 | 294.00 | 1.73% | 42,400 |
| Jun 16, 2026 | 314.00 | 314.00 | 288.00 | 289.00 | 289.00 | -3.34% | 60,000 |
| Jun 15, 2026 | 296.00 | 307.00 | 296.00 | 299.00 | 299.00 | 3.10% | 73,100 |
| Jun 12, 2026 | 313.00 | 313.00 | 284.00 | 290.00 | 290.00 | -5.84% | 106,100 |
| Jun 11, 2026 | 303.00 | 309.00 | 290.00 | 308.00 | 308.00 | -0.65% | 131,200 |
| Jun 10, 2026 | 320.00 | 325.00 | 303.00 | 310.00 | 310.00 | -3.73% | 112,800 |
| Jun 9, 2026 | 346.00 | 350.00 | 317.00 | 322.00 | 322.00 | -6.94% | 119,800 |
| Jun 8, 2026 | 363.00 | 370.00 | 345.00 | 346.00 | 346.00 | -8.71% | 88,400 |
| Jun 5, 2026 | 370.00 | 380.00 | 367.00 | 379.00 | 379.00 | 4.70% | 31,500 |
| Jun 4, 2026 | 373.00 | 375.00 | 359.00 | 362.00 | 362.00 | -2.43% | 39,100 |
| Jun 3, 2026 | 378.00 | 379.00 | 367.00 | 371.00 | 371.00 | -2.37% | 42,700 |
| Jun 2, 2026 | 380.00 | 380.00 | 361.00 | 380.00 | 380.00 | -0.52% | 49,000 |
| Jun 1, 2026 | 389.00 | 395.00 | 371.00 | 382.00 | 382.00 | -3.29% | 92,700 |
| May 29, 2026 | 420.00 | 420.00 | 386.00 | 395.00 | 395.00 | -5.28% | 121,000 |
| May 28, 2026 | 378.00 | 427.00 | 378.00 | 417.00 | 417.00 | 9.45% | 183,800 |
| May 27, 2026 | 408.00 | 410.00 | 364.00 | 381.00 | 381.00 | -4.99% | 229,500 |
| May 26, 2026 | 431.00 | 437.00 | 397.00 | 401.00 | 401.00 | -6.96% | 610,000 |
| May 25, 2026 | 422.00 | 435.00 | 421.00 | 431.00 | 431.00 | 4.11% | 217,100 |
| May 22, 2026 | 390.00 | 416.00 | 389.00 | 414.00 | 414.00 | 6.15% | 124,400 |
| May 21, 2026 | 381.00 | 396.00 | 370.00 | 390.00 | 390.00 | 6.85% | 119,400 |
| May 20, 2026 | 369.00 | 383.00 | 353.00 | 365.00 | 365.00 | -0.54% | 140,000 |
| May 19, 2026 | 377.00 | 377.00 | 359.00 | 367.00 | 367.00 | -2.39% | 52,700 |
| May 18, 2026 | 383.00 | 383.00 | 352.00 | 376.00 | 376.00 | 9.62% | 164,900 |
| May 15, 2026 | 343.00 | 344.00 | 330.00 | 343.00 | 343.00 | - | 53,800 |
| May 14, 2026 | 350.00 | 358.00 | 338.00 | 343.00 | 343.00 | -2.28% | 43,600 |
| May 13, 2026 | 341.00 | 351.00 | 340.00 | 351.00 | 351.00 | 2.93% | 21,000 |
| May 12, 2026 | 363.00 | 363.00 | 341.00 | 341.00 | 341.00 | -6.06% | 38,900 |
| May 11, 2026 | 370.00 | 370.00 | 357.00 | 363.00 | 363.00 | -1.89% | 34,600 |