FAN Communications, Inc. (TYO:2461)
Japan · Delayed Price · Currency is JPY 380.00
-3.00 (-0.78%)
Oct 5, 2026, 3:30 PM JST
FAN Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 381.00 | 382.00 | 379.00 | 380.00 | 380.00 | -0.78% | 81,800 |
| Oct 2, 2026 | 385.00 | 385.00 | 381.00 | 383.00 | 383.00 | -0.52% | 103,000 |
| Oct 1, 2026 | 386.00 | 387.00 | 384.00 | 385.00 | 385.00 | -0.52% | 108,900 |
| Sep 30, 2026 | 390.00 | 390.00 | 387.00 | 387.00 | 387.00 | -1.28% | 97,300 |
| Sep 29, 2026 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | -1.01% | 107,000 |
| Sep 28, 2026 | 395.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.25% | 80,300 |
| Sep 25, 2026 | 394.00 | 395.00 | 391.00 | 395.00 | 395.00 | 0.25% | 139,500 |
| Sep 24, 2026 | 386.00 | 395.00 | 385.00 | 394.00 | 394.00 | 4.79% | 422,400 |
| Sep 18, 2026 | 388.00 | 391.00 | 376.00 | 376.00 | 376.00 | -3.84% | 1,015,600 |
| Sep 17, 2026 | 385.00 | 391.00 | 385.00 | 391.00 | 391.00 | 1.03% | 80,500 |
| Sep 16, 2026 | 387.00 | 387.00 | 383.00 | 387.00 | 387.00 | - | 105,000 |
| Sep 15, 2026 | 386.00 | 388.00 | 384.00 | 387.00 | 387.00 | 0.26% | 111,900 |
| Sep 14, 2026 | 382.00 | 386.00 | 382.00 | 386.00 | 386.00 | 1.05% | 80,900 |
| Sep 11, 2026 | 386.00 | 386.00 | 382.00 | 382.00 | 382.00 | -1.04% | 140,700 |
| Sep 10, 2026 | 383.00 | 387.00 | 381.00 | 386.00 | 386.00 | 0.78% | 96,700 |
| Sep 9, 2026 | 383.00 | 385.00 | 382.00 | 383.00 | 383.00 | -0.26% | 99,600 |
| Sep 8, 2026 | 386.00 | 387.00 | 384.00 | 384.00 | 384.00 | -0.78% | 116,900 |
| Sep 7, 2026 | 388.00 | 390.00 | 386.00 | 387.00 | 387.00 | -0.51% | 115,800 |
| Sep 4, 2026 | 389.00 | 391.00 | 389.00 | 389.00 | 389.00 | -0.51% | 54,500 |
| Sep 3, 2026 | 391.00 | 393.00 | 389.00 | 391.00 | 391.00 | - | 121,800 |
| Sep 2, 2026 | 396.00 | 396.00 | 390.00 | 391.00 | 391.00 | -0.51% | 114,200 |
| Sep 1, 2026 | 396.00 | 398.00 | 393.00 | 393.00 | 393.00 | -1.01% | 142,900 |
| Aug 31, 2026 | 397.00 | 397.00 | 394.00 | 397.00 | 397.00 | -0.25% | 106,600 |
| Aug 28, 2026 | 398.00 | 399.00 | 396.00 | 398.00 | 398.00 | - | 74,300 |
| Aug 27, 2026 | 397.00 | 400.00 | 396.00 | 398.00 | 398.00 | - | 117,700 |
| Aug 26, 2026 | 397.00 | 399.00 | 396.00 | 398.00 | 398.00 | - | 93,500 |
| Aug 25, 2026 | 398.00 | 399.00 | 396.00 | 398.00 | 398.00 | -0.25% | 76,300 |
| 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 |