fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 316.00
-9.00 (-2.77%)
Sep 3, 2026, 3:30 PM JST
fonfun corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 321.00 | 325.00 | 321.00 | 325.00 | - | - | 34,300 |
| 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 |
| 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 |