fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 343.00
0.00 (0.00%)
May 15, 2026, 3:30 PM JST
fonfun corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 343.00 | 344.00 | 336.00 | 336.00 | - | -2.04% | 18,600 |
| 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 |
| May 8, 2026 | 356.00 | 370.00 | 351.00 | 370.00 | 370.00 | 3.64% | 30,200 |
| May 7, 2026 | 376.00 | 376.00 | 353.00 | 357.00 | 357.00 | -3.25% | 57,300 |
| May 1, 2026 | 352.00 | 373.00 | 350.00 | 369.00 | 369.00 | 6.03% | 61,900 |
| Apr 30, 2026 | 359.00 | 359.00 | 348.00 | 348.00 | 348.00 | -3.33% | 14,900 |
| Apr 28, 2026 | 356.00 | 362.00 | 354.00 | 360.00 | 360.00 | 1.12% | 13,200 |
| Apr 27, 2026 | 364.00 | 364.00 | 354.00 | 356.00 | 356.00 | -1.39% | 11,900 |
| Apr 24, 2026 | 362.00 | 365.00 | 352.00 | 361.00 | 361.00 | -0.28% | 20,600 |
| Apr 23, 2026 | 369.00 | 369.00 | 357.00 | 362.00 | 362.00 | -0.28% | 18,100 |
| Apr 22, 2026 | 374.00 | 374.00 | 357.00 | 363.00 | 363.00 | -2.94% | 31,700 |
| Apr 21, 2026 | 365.00 | 377.00 | 365.00 | 374.00 | 374.00 | 4.47% | 44,800 |
| Apr 20, 2026 | 349.00 | 366.00 | 349.00 | 358.00 | 358.00 | 0.28% | 36,800 |
| Apr 17, 2026 | 353.00 | 362.00 | 351.00 | 357.00 | 357.00 | -1.11% | 49,000 |
| Apr 16, 2026 | 370.00 | 380.00 | 354.00 | 361.00 | 361.00 | 1.98% | 99,200 |
| Apr 15, 2026 | 361.00 | 370.00 | 350.00 | 354.00 | 354.00 | -2.75% | 34,200 |
| Apr 14, 2026 | 347.00 | 368.00 | 347.00 | 364.00 | 364.00 | 4.30% | 49,400 |
| Apr 13, 2026 | 350.00 | 355.00 | 342.00 | 349.00 | 349.00 | 0.29% | 32,700 |
| Apr 10, 2026 | 355.00 | 355.00 | 343.00 | 348.00 | 348.00 | 1.16% | 60,300 |
| Apr 9, 2026 | 360.00 | 363.00 | 343.00 | 344.00 | 344.00 | -1.99% | 85,200 |
| Apr 8, 2026 | 341.00 | 360.00 | 339.00 | 351.00 | 351.00 | 4.15% | 87,200 |
| Apr 7, 2026 | 340.00 | 343.00 | 330.00 | 337.00 | 337.00 | - | 21,400 |
| Apr 6, 2026 | 351.00 | 351.00 | 337.00 | 337.00 | 337.00 | -0.30% | 30,200 |
| Apr 3, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 3.05% | 23,600 |
| Apr 2, 2026 | 338.00 | 346.00 | 328.00 | 328.00 | 328.00 | -3.24% | 31,700 |
| Apr 1, 2026 | 329.00 | 340.00 | 329.00 | 339.00 | 339.00 | 3.67% | 45,100 |
| Mar 31, 2026 | 336.00 | 336.00 | 320.00 | 327.00 | 327.00 | -0.30% | 28,000 |
| Mar 30, 2026 | 339.00 | 339.00 | 326.00 | 328.00 | 328.00 | -5.48% | 32,700 |
| Mar 27, 2026 | 335.00 | 347.00 | 329.00 | 347.00 | 347.00 | 4.52% | 37,000 |
| Mar 26, 2026 | 348.00 | 353.00 | 332.00 | 332.00 | 332.00 | -4.87% | 38,000 |
| Mar 25, 2026 | 336.00 | 350.00 | 332.00 | 349.00 | 349.00 | 6.40% | 54,200 |
| Mar 24, 2026 | 336.00 | 340.00 | 320.00 | 328.00 | 328.00 | 2.50% | 44,100 |
| Mar 23, 2026 | 322.00 | 323.00 | 315.00 | 320.00 | 320.00 | -4.76% | 65,900 |
| Mar 19, 2026 | 350.00 | 350.00 | 333.00 | 336.00 | 336.00 | -4.82% | 32,600 |
| Mar 18, 2026 | 340.00 | 353.00 | 340.00 | 353.00 | 353.00 | 3.82% | 23,000 |
| Mar 17, 2026 | 346.00 | 347.00 | 337.00 | 340.00 | 340.00 | -0.29% | 33,700 |
| Mar 16, 2026 | 356.00 | 358.00 | 337.00 | 341.00 | 341.00 | -3.94% | 54,600 |
| Mar 13, 2026 | 350.00 | 358.00 | 345.00 | 355.00 | 355.00 | 1.72% | 47,900 |
| Mar 12, 2026 | 367.00 | 367.00 | 349.00 | 349.00 | 349.00 | -5.68% | 73,100 |
| Mar 11, 2026 | 368.00 | 378.00 | 365.00 | 370.00 | 370.00 | 1.65% | 86,400 |
| Mar 10, 2026 | 343.00 | 365.00 | 343.00 | 364.00 | 364.00 | 6.12% | 74,800 |
| Mar 9, 2026 | 337.00 | 346.00 | 327.00 | 343.00 | 343.00 | -4.46% | 127,600 |
| Mar 6, 2026 | 341.00 | 359.00 | 336.00 | 359.00 | 359.00 | 4.36% | 132,000 |
| 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 |