FAN Communications, Inc. (TYO:2461)
Japan · Delayed Price · Currency is JPY 379.00
-2.00 (-0.52%)
Oct 26, 2026, 3:30 PM JST
FAN Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 381.00 | 383.00 | 378.00 | 379.00 | 379.00 | -0.52% | 138,300 |
| Oct 23, 2026 | 385.00 | 387.00 | 381.00 | 381.00 | 381.00 | -0.26% | 102,300 |
| Oct 22, 2026 | 382.00 | 385.00 | 382.00 | 382.00 | 382.00 | - | 53,700 |
| Oct 21, 2026 | 383.00 | 385.00 | 382.00 | 382.00 | 382.00 | -0.78% | 85,500 |
| Oct 20, 2026 | 388.00 | 388.00 | 383.00 | 385.00 | 385.00 | -0.26% | 77,900 |
| Oct 19, 2026 | 390.00 | 391.00 | 385.00 | 386.00 | 386.00 | -1.03% | 71,300 |
| Oct 16, 2026 | 389.00 | 392.00 | 387.00 | 390.00 | 390.00 | 0.26% | 154,400 |
| Oct 15, 2026 | 382.00 | 389.00 | 382.00 | 389.00 | 389.00 | 1.30% | 136,300 |
| Oct 14, 2026 | 384.00 | 386.00 | 381.00 | 384.00 | 384.00 | 0.26% | 96,300 |
| Oct 13, 2026 | 382.00 | 386.00 | 381.00 | 383.00 | 383.00 | 1.06% | 104,500 |
| Oct 9, 2026 | 376.00 | 381.00 | 375.00 | 379.00 | 379.00 | 0.80% | 103,400 |
| Oct 8, 2026 | 379.00 | 379.00 | 374.00 | 376.00 | 376.00 | -0.79% | 156,400 |
| Oct 7, 2026 | 381.00 | 382.00 | 379.00 | 379.00 | 379.00 | -1.04% | 92,200 |
| Oct 6, 2026 | 379.00 | 383.00 | 379.00 | 383.00 | 383.00 | 0.79% | 64,800 |
| 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 |