fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 271.00
+10.00 (3.83%)
Nov 10, 2026, 3:30 PM JST
fonfun corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 267.00 | 275.00 | 254.00 | 271.00 | 271.00 | 3.83% | 64,700 |
| Nov 9, 2026 | 250.00 | 261.00 | 250.00 | 261.00 | 261.00 | 4.82% | 38,700 |
| Nov 6, 2026 | 250.00 | 263.00 | 246.00 | 249.00 | 249.00 | -9.78% | 89,400 |
| Nov 5, 2026 | 295.00 | 296.00 | 266.00 | 276.00 | 276.00 | -1.08% | 147,200 |
| Nov 4, 2026 | 302.00 | 303.00 | 263.00 | 279.00 | 279.00 | -5.74% | 106,200 |
| Nov 2, 2026 | 306.00 | 306.00 | 295.00 | 296.00 | 296.00 | -3.27% | 20,700 |
| Oct 30, 2026 | 307.00 | 312.00 | 305.00 | 306.00 | 306.00 | -2.86% | 18,500 |
| Oct 29, 2026 | 318.00 | 319.00 | 311.00 | 315.00 | 315.00 | -1.56% | 29,700 |
| Oct 28, 2026 | 318.00 | 333.00 | 318.00 | 320.00 | 320.00 | 0.63% | 23,600 |
| Oct 27, 2026 | 313.00 | 327.00 | 313.00 | 318.00 | 318.00 | 0.32% | 24,300 |
| Oct 26, 2026 | 325.00 | 327.00 | 309.00 | 317.00 | 317.00 | -0.94% | 49,400 |
| Oct 23, 2026 | 338.00 | 349.00 | 307.00 | 320.00 | 320.00 | -0.62% | 119,200 |
| Oct 22, 2026 | 311.00 | 345.00 | 311.00 | 322.00 | 322.00 | 2.55% | 66,200 |
| Oct 21, 2026 | 312.00 | 320.00 | 312.00 | 314.00 | 314.00 | 1.29% | 15,400 |
| Oct 20, 2026 | 325.00 | 333.00 | 300.00 | 310.00 | 310.00 | -4.02% | 54,300 |
| Oct 19, 2026 | 327.00 | 334.00 | 321.00 | 323.00 | 323.00 | -1.22% | 39,200 |
| Oct 16, 2026 | 330.00 | 337.00 | 321.00 | 327.00 | 327.00 | 1.55% | 42,700 |
| Oct 15, 2026 | 336.00 | 338.00 | 312.00 | 322.00 | 322.00 | -5.01% | 68,500 |
| Oct 14, 2026 | 340.00 | 343.00 | 337.00 | 339.00 | 339.00 | -0.59% | 16,700 |
| Oct 13, 2026 | 343.00 | 353.00 | 341.00 | 341.00 | 341.00 | -0.58% | 33,300 |
| Oct 9, 2026 | 336.00 | 347.00 | 333.00 | 343.00 | 343.00 | 1.18% | 19,700 |
| Oct 8, 2026 | 347.00 | 347.00 | 336.00 | 339.00 | 339.00 | -3.69% | 31,200 |
| Oct 7, 2026 | 363.00 | 366.00 | 345.00 | 352.00 | 352.00 | -2.22% | 46,500 |
| Oct 6, 2026 | 349.00 | 361.00 | 347.00 | 360.00 | 360.00 | 4.05% | 30,500 |
| Oct 5, 2026 | 371.00 | 371.00 | 346.00 | 346.00 | 346.00 | -2.54% | 117,600 |
| Oct 2, 2026 | 361.00 | 361.00 | 350.00 | 355.00 | 355.00 | -1.39% | 22,600 |
| Oct 1, 2026 | 364.00 | 370.00 | 355.00 | 360.00 | 360.00 | -1.64% | 23,600 |
| 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% | 19,700 |
| Sep 25, 2026 | 370.00 | 372.00 | 359.00 | 359.00 | 359.00 | -1.91% | 32,400 |
| Sep 24, 2026 | 361.00 | 369.00 | 355.00 | 366.00 | 366.00 | 2.81% | 27,100 |
| 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% | 146,200 |
| 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 |