FAN Communications, Inc. (TYO:2461)
Japan · Delayed Price · Currency is JPY 403.00
+3.00 (0.75%)
Jul 15, 2026, 12:31 PM JST
FAN Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 411.00 | 414.00 | 408.00 | 414.00 | 403.40 | 0.73% | 49,900 |
| Jun 10, 2026 | 411.00 | 412.00 | 406.00 | 411.00 | 400.47 | - | 66,800 |
| Jun 9, 2026 | 415.00 | 416.00 | 408.00 | 411.00 | 400.47 | -0.24% | 62,000 |
| Jun 8, 2026 | 412.00 | 418.00 | 412.00 | 412.00 | 401.45 | -1.44% | 63,500 |
| Jun 5, 2026 | 410.00 | 420.00 | 410.00 | 418.00 | 407.30 | 1.95% | 65,800 |
| Jun 4, 2026 | 408.00 | 414.00 | 407.00 | 410.00 | 399.50 | -0.24% | 35,100 |
| Jun 3, 2026 | 409.00 | 415.00 | 407.00 | 411.00 | 400.47 | 0.49% | 42,100 |
| Jun 2, 2026 | 415.00 | 415.00 | 408.00 | 409.00 | 398.53 | -2.62% | 90,300 |
| Jun 1, 2026 | 410.00 | 425.00 | 407.00 | 420.00 | 409.24 | 2.44% | 98,900 |
| May 29, 2026 | 410.00 | 415.00 | 410.00 | 410.00 | 399.50 | -0.24% | 70,500 |
| May 28, 2026 | 404.00 | 414.00 | 404.00 | 411.00 | 400.47 | 1.48% | 97,100 |
| May 27, 2026 | 402.00 | 405.00 | 400.00 | 405.00 | 394.63 | - | 112,300 |
| May 26, 2026 | 414.00 | 415.00 | 404.00 | 405.00 | 394.63 | -2.88% | 134,200 |
| May 25, 2026 | 423.00 | 423.00 | 412.00 | 417.00 | 406.32 | -1.42% | 156,400 |
| May 22, 2026 | 425.00 | 426.00 | 423.00 | 423.00 | 412.17 | -0.47% | 30,800 |
| May 21, 2026 | 430.00 | 434.00 | 425.00 | 425.00 | 414.12 | -1.16% | 25,400 |
| May 20, 2026 | 430.00 | 433.00 | 427.00 | 430.00 | 418.99 | 0.47% | 51,900 |
| May 19, 2026 | 428.00 | 433.00 | 427.00 | 428.00 | 417.04 | 0.23% | 35,400 |
| May 18, 2026 | 434.00 | 434.00 | 426.00 | 427.00 | 416.06 | -1.39% | 71,400 |
| May 15, 2026 | 428.00 | 433.00 | 427.00 | 433.00 | 421.91 | 1.64% | 79,900 |
| May 14, 2026 | 422.00 | 432.00 | 421.00 | 426.00 | 415.09 | 0.71% | 83,100 |
| May 13, 2026 | 426.00 | 426.00 | 421.00 | 423.00 | 412.17 | - | 52,600 |
| May 12, 2026 | 422.00 | 430.00 | 422.00 | 423.00 | 412.17 | 0.24% | 107,400 |
| May 11, 2026 | 441.00 | 442.00 | 418.00 | 422.00 | 411.19 | -5.38% | 288,400 |
| May 8, 2026 | 448.00 | 457.00 | 441.00 | 446.00 | 434.58 | -1.11% | 184,000 |
| May 7, 2026 | 450.00 | 455.00 | 448.00 | 451.00 | 439.45 | -0.22% | 59,600 |
| May 1, 2026 | 458.00 | 459.00 | 451.00 | 452.00 | 440.42 | -2.38% | 51,800 |