fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 366.00
+23.00 (6.71%)
Sep 30, 2026, 3:30 PM JST
fonfun corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 340.00 | 366.00 | 340.00 | 366.00 | 366.00 | 6.71% | 26,900 |
| Sep 29, 2026 | 351.00 | 351.00 | 329.00 | 343.00 | 343.00 | -3.92% | 71,000 |
| Sep 28, 2026 | 358.00 | 360.00 | 351.00 | 357.00 | 357.00 | -0.56% | 19,300 |
| Sep 25, 2026 | 370.00 | 372.00 | 359.00 | 359.00 | 359.00 | -1.91% | 32,400 |
| Sep 24, 2026 | 361.00 | 368.00 | 355.00 | 366.00 | 366.00 | 2.81% | 23,500 |
| Sep 18, 2026 | 359.00 | 363.00 | 354.00 | 356.00 | 356.00 | -2.73% | 29,300 |
| Sep 17, 2026 | 345.00 | 375.00 | 344.00 | 366.00 | 366.00 | 6.71% | 143,200 |
| Sep 16, 2026 | 351.00 | 351.00 | 334.00 | 343.00 | 343.00 | - | 42,000 |
| Sep 15, 2026 | 333.00 | 343.00 | 329.00 | 343.00 | 343.00 | 2.69% | 27,300 |
| Sep 14, 2026 | 332.00 | 335.00 | 326.00 | 334.00 | 334.00 | 0.60% | 12,700 |
| Sep 11, 2026 | 323.00 | 332.00 | 314.00 | 332.00 | 332.00 | 1.22% | 68,200 |
| Sep 10, 2026 | 317.00 | 328.00 | 315.00 | 328.00 | 328.00 | 2.50% | 30,300 |
| Sep 9, 2026 | 329.00 | 330.00 | 319.00 | 320.00 | 320.00 | -3.32% | 44,000 |
| Sep 8, 2026 | 326.00 | 358.00 | 325.00 | 331.00 | 331.00 | 0.91% | 188,600 |
| Sep 7, 2026 | 332.00 | 332.00 | 323.00 | 328.00 | 328.00 | 1.23% | 29,900 |
| Sep 4, 2026 | 318.00 | 328.00 | 318.00 | 324.00 | 324.00 | 2.53% | 25,500 |
| Sep 3, 2026 | 321.00 | 324.00 | 315.00 | 316.00 | 316.00 | -2.77% | 30,300 |
| Sep 2, 2026 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | -0.91% | 31,200 |
| Sep 1, 2026 | 328.00 | 338.00 | 323.00 | 328.00 | 328.00 | - | 72,200 |
| Aug 31, 2026 | 315.00 | 328.00 | 312.00 | 328.00 | 328.00 | 2.82% | 43,400 |
| Aug 28, 2026 | 322.00 | 327.00 | 315.00 | 319.00 | 319.00 | -0.62% | 49,500 |
| Aug 27, 2026 | 320.00 | 326.00 | 317.00 | 321.00 | 321.00 | -0.31% | 28,300 |
| Aug 26, 2026 | 313.00 | 325.00 | 313.00 | 322.00 | 322.00 | 2.22% | 80,100 |
| Aug 25, 2026 | 325.00 | 341.00 | 308.00 | 315.00 | 315.00 | 1.29% | 194,500 |
| Aug 24, 2026 | 319.00 | 321.00 | 311.00 | 311.00 | 311.00 | -3.72% | 36,500 |
| Aug 21, 2026 | 320.00 | 333.00 | 320.00 | 323.00 | 323.00 | 0.31% | 51,600 |
| Aug 20, 2026 | 324.00 | 333.00 | 321.00 | 322.00 | 322.00 | -0.31% | 53,300 |
| Aug 19, 2026 | 328.00 | 331.00 | 320.00 | 323.00 | 323.00 | -2.42% | 55,200 |
| Aug 18, 2026 | 318.00 | 356.00 | 318.00 | 331.00 | 331.00 | 4.09% | 312,200 |
| Aug 17, 2026 | 331.00 | 331.00 | 312.00 | 318.00 | 318.00 | -1.55% | 74,300 |
| Aug 14, 2026 | 318.00 | 323.00 | 307.00 | 323.00 | 323.00 | -7.18% | 289,400 |
| Aug 13, 2026 | 297.00 | 369.00 | 290.00 | 348.00 | 348.00 | 20.00% | 1,255,100 |
| Aug 12, 2026 | 277.00 | 293.00 | 277.00 | 290.00 | 290.00 | 4.69% | 70,100 |
| Aug 10, 2026 | 275.00 | 280.00 | 271.00 | 277.00 | 277.00 | 0.73% | 12,700 |
| Aug 7, 2026 | 277.00 | 278.00 | 272.00 | 275.00 | 275.00 | -0.36% | 8,300 |
| Aug 6, 2026 | 276.00 | 280.00 | 275.00 | 276.00 | 276.00 | -0.36% | 11,800 |
| Aug 5, 2026 | 281.00 | 282.00 | 275.00 | 277.00 | 277.00 | 0.73% | 27,600 |
| Aug 4, 2026 | 264.00 | 276.00 | 264.00 | 275.00 | 275.00 | 2.61% | 20,300 |
| Aug 3, 2026 | 275.00 | 275.00 | 260.00 | 268.00 | 268.00 | -2.19% | 31,100 |
| Jul 31, 2026 | 259.00 | 274.00 | 257.00 | 274.00 | 274.00 | 4.98% | 21,000 |
| Jul 30, 2026 | 262.00 | 264.00 | 259.00 | 261.00 | 261.00 | - | 11,100 |
| Jul 29, 2026 | 264.00 | 272.00 | 254.00 | 261.00 | 261.00 | -2.25% | 48,500 |
| Jul 28, 2026 | 274.00 | 275.00 | 260.00 | 267.00 | 267.00 | -2.91% | 59,100 |
| Jul 27, 2026 | 278.00 | 284.00 | 272.00 | 275.00 | 275.00 | -1.08% | 43,200 |
| Jul 24, 2026 | 278.00 | 282.00 | 275.00 | 278.00 | 278.00 | -2.80% | 41,100 |
| Jul 23, 2026 | 283.00 | 287.00 | 278.00 | 286.00 | 286.00 | - | 27,700 |
| Jul 22, 2026 | 295.00 | 299.00 | 280.00 | 286.00 | 286.00 | -1.72% | 58,400 |
| Jul 21, 2026 | 287.00 | 291.00 | 282.00 | 291.00 | 291.00 | 2.11% | 24,200 |
| 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 |