FAN Communications, Inc. (TYO:2461)
Japan · Delayed Price · Currency is JPY 399.00
+2.00 (0.50%)
Aug 24, 2026, 3:30 PM JST
FAN Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 396.00 | 401.00 | 395.00 | 399.00 | 399.00 | 0.50% | 105,100 |
| Aug 21, 2026 | 396.00 | 398.00 | 394.00 | 397.00 | 397.00 | - | 76,500 |
| Aug 20, 2026 | 395.00 | 398.00 | 393.00 | 397.00 | 397.00 | 0.51% | 87,200 |
| Aug 19, 2026 | 395.00 | 398.00 | 392.00 | 395.00 | 395.00 | -0.25% | 133,700 |
| Aug 18, 2026 | 396.00 | 398.00 | 395.00 | 396.00 | 396.00 | - | 100,600 |
| Aug 17, 2026 | 398.00 | 399.00 | 395.00 | 396.00 | 396.00 | -0.75% | 107,000 |
| Aug 14, 2026 | 393.00 | 399.00 | 388.00 | 399.00 | 399.00 | 1.53% | 112,500 |
| Aug 13, 2026 | 389.00 | 395.00 | 386.00 | 393.00 | 393.00 | 1.03% | 226,100 |
| Aug 12, 2026 | 387.00 | 390.00 | 380.00 | 389.00 | 389.00 | -0.77% | 510,600 |
| Aug 10, 2026 | 403.00 | 404.00 | 387.00 | 392.00 | 392.00 | -2.24% | 358,500 |
| Aug 7, 2026 | 401.00 | 403.00 | 400.00 | 401.00 | 401.00 | - | 89,900 |
| Aug 6, 2026 | 400.00 | 403.00 | 400.00 | 401.00 | 401.00 | 0.50% | 72,700 |
| Aug 5, 2026 | 400.00 | 402.00 | 399.00 | 399.00 | 399.00 | -0.25% | 53,500 |
| Aug 4, 2026 | 405.00 | 405.00 | 399.00 | 400.00 | 400.00 | -0.74% | 69,100 |
| Aug 3, 2026 | 405.00 | 405.00 | 400.00 | 403.00 | 403.00 | - | 71,600 |
| Jul 31, 2026 | 409.00 | 412.00 | 401.00 | 403.00 | 403.00 | -1.71% | 131,500 |
| Jul 30, 2026 | 411.00 | 412.00 | 407.00 | 410.00 | 410.00 | -0.49% | 80,900 |
| Jul 29, 2026 | 408.00 | 412.00 | 406.00 | 412.00 | 412.00 | 1.48% | 93,300 |
| Jul 28, 2026 | 409.00 | 409.00 | 405.00 | 406.00 | 406.00 | -0.73% | 53,700 |
| Jul 27, 2026 | 405.00 | 409.00 | 405.00 | 409.00 | 409.00 | 1.49% | 77,600 |
| Jul 24, 2026 | 401.00 | 405.00 | 400.00 | 403.00 | 403.00 | 0.75% | 57,900 |
| Jul 23, 2026 | 405.00 | 405.00 | 399.00 | 400.00 | 400.00 | -0.99% | 109,500 |
| Jul 22, 2026 | 403.00 | 405.00 | 400.00 | 404.00 | 404.00 | 0.50% | 102,700 |
| Jul 21, 2026 | 405.00 | 407.00 | 401.00 | 402.00 | 402.00 | -0.50% | 77,200 |
| Jul 17, 2026 | 407.00 | 408.00 | 401.00 | 404.00 | 404.00 | -0.49% | 82,500 |
| Jul 16, 2026 | 403.00 | 407.00 | 402.00 | 406.00 | 406.00 | 1.00% | 60,400 |
| Jul 15, 2026 | 402.00 | 403.00 | 400.00 | 402.00 | 402.00 | 0.50% | 23,600 |
| Jul 14, 2026 | 403.00 | 405.00 | 399.00 | 400.00 | 400.00 | -0.74% | 81,600 |
| Jul 13, 2026 | 403.00 | 404.00 | 401.00 | 403.00 | 403.00 | 0.50% | 68,100 |
| Jul 10, 2026 | 405.00 | 405.00 | 400.00 | 401.00 | 401.00 | -0.50% | 83,800 |
| Jul 9, 2026 | 406.00 | 407.00 | 400.00 | 403.00 | 403.00 | -0.25% | 63,000 |
| Jul 8, 2026 | 407.00 | 408.00 | 404.00 | 404.00 | 404.00 | -0.25% | 65,900 |
| Jul 7, 2026 | 402.00 | 407.00 | 400.00 | 405.00 | 405.00 | 1.50% | 65,800 |
| Jul 6, 2026 | 396.00 | 403.00 | 396.00 | 399.00 | 399.00 | 0.76% | 128,500 |
| Jul 3, 2026 | 402.00 | 406.00 | 395.00 | 396.00 | 396.00 | -1.00% | 136,700 |
| Jul 2, 2026 | 400.00 | 407.00 | 400.00 | 400.00 | 400.00 | 0.25% | 135,600 |
| Jul 1, 2026 | 400.00 | 404.00 | 399.00 | 399.00 | 399.00 | - | 93,600 |
| Jun 30, 2026 | 405.00 | 409.00 | 399.00 | 399.00 | 399.00 | -1.48% | 158,400 |
| Jun 29, 2026 | 401.00 | 413.00 | 401.00 | 405.00 | 405.00 | 1.38% | 164,400 |
| Jun 26, 2026 | 411.00 | 412.00 | 410.00 | 410.00 | 399.50 | -0.24% | 146,100 |
| Jun 25, 2026 | 414.00 | 415.00 | 411.00 | 411.00 | 400.47 | -0.72% | 70,700 |
| Jun 24, 2026 | 414.00 | 419.00 | 413.00 | 414.00 | 403.40 | -0.24% | 53,400 |
| Jun 23, 2026 | 413.00 | 418.00 | 412.00 | 415.00 | 404.37 | 0.48% | 53,400 |
| Jun 22, 2026 | 412.00 | 416.00 | 412.00 | 413.00 | 402.42 | - | 50,100 |
| Jun 19, 2026 | 420.00 | 420.00 | 413.00 | 413.00 | 402.42 | -1.67% | 44,400 |
| Jun 18, 2026 | 415.00 | 420.00 | 414.00 | 420.00 | 409.24 | 0.96% | 45,600 |
| Jun 17, 2026 | 415.00 | 420.00 | 414.00 | 416.00 | 405.35 | 0.48% | 52,200 |
| Jun 16, 2026 | 410.00 | 416.00 | 408.00 | 414.00 | 403.40 | 0.24% | 37,400 |
| Jun 15, 2026 | 417.00 | 418.00 | 413.00 | 413.00 | 402.42 | -0.24% | 46,800 |
| Jun 12, 2026 | 410.00 | 417.00 | 410.00 | 414.00 | 403.40 | - | 61,700 |