fonfun corporation (TYO:2323)
Japan · Delayed Price · Currency is JPY 362.00
-1.00 (-0.28%)
Apr 23, 2026, 3:30 PM JST
fonfun corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 341.00 | 358.00 | 335.00 | 358.00 | 358.00 | 4.99% | 116,000 |
| Feb 26, 2026 | 344.00 | 357.00 | 338.00 | 341.00 | 341.00 | -0.58% | 109,400 |
| Feb 25, 2026 | 357.00 | 364.00 | 326.00 | 343.00 | 343.00 | 0.59% | 243,700 |
| Feb 24, 2026 | 376.00 | 376.00 | 334.00 | 341.00 | 341.00 | -10.26% | 182,200 |
| Feb 20, 2026 | 388.00 | 388.00 | 376.00 | 380.00 | 380.00 | -2.56% | 34,600 |
| Feb 19, 2026 | 390.00 | 400.00 | 375.00 | 390.00 | 390.00 | -1.52% | 119,600 |
| Feb 18, 2026 | 381.00 | 411.00 | 370.00 | 396.00 | 396.00 | 5.88% | 253,900 |
| Feb 17, 2026 | 410.00 | 415.00 | 371.00 | 374.00 | 374.00 | -10.53% | 256,200 |
| Feb 16, 2026 | 430.00 | 430.00 | 404.00 | 418.00 | 418.00 | -2.79% | 127,300 |
| Feb 13, 2026 | 441.00 | 445.00 | 426.00 | 430.00 | 430.00 | -1.60% | 87,700 |
| Feb 12, 2026 | 437.00 | 453.00 | 433.00 | 437.00 | 437.00 | 1.39% | 87,900 |
| Feb 10, 2026 | 427.00 | 435.00 | 427.00 | 431.00 | 431.00 | 0.94% | 54,200 |