fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 375.00
+13.00 (3.59%)
Jun 5, 2026, 10:25 AM JST
fonfun corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 373.00 | 375.00 | 359.00 | 363.00 | - | -2.16% | 33,200 |
| 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 |
| 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 |