FAN Communications, Inc. (TYO:2461)
Japan · Delayed Price · Currency is JPY 411.00
+2.00 (0.49%)
Jun 3, 2026, 3:30 PM JST
FAN Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 409.00 | 415.00 | 407.00 | 411.00 | 411.00 | 0.49% | 42,100 |
| Jun 2, 2026 | 415.00 | 415.00 | 408.00 | 409.00 | 409.00 | -2.62% | 90,300 |
| Jun 1, 2026 | 410.00 | 425.00 | 407.00 | 420.00 | 420.00 | 2.44% | 98,900 |
| May 29, 2026 | 410.00 | 415.00 | 410.00 | 410.00 | 410.00 | -0.24% | 70,500 |
| May 28, 2026 | 404.00 | 414.00 | 404.00 | 411.00 | 411.00 | 1.48% | 97,100 |
| May 27, 2026 | 402.00 | 405.00 | 400.00 | 405.00 | 405.00 | - | 112,300 |
| May 26, 2026 | 414.00 | 415.00 | 404.00 | 405.00 | 405.00 | -2.88% | 134,200 |
| May 25, 2026 | 423.00 | 423.00 | 412.00 | 417.00 | 417.00 | -1.42% | 156,400 |
| May 22, 2026 | 425.00 | 426.00 | 423.00 | 423.00 | 423.00 | -0.47% | 30,800 |
| May 21, 2026 | 430.00 | 434.00 | 425.00 | 425.00 | 425.00 | -1.16% | 25,400 |
| May 20, 2026 | 430.00 | 433.00 | 427.00 | 430.00 | 430.00 | 0.47% | 51,900 |
| May 19, 2026 | 428.00 | 433.00 | 427.00 | 428.00 | 428.00 | 0.23% | 35,400 |
| May 18, 2026 | 434.00 | 434.00 | 426.00 | 427.00 | 427.00 | -1.39% | 71,400 |
| May 15, 2026 | 428.00 | 433.00 | 427.00 | 433.00 | 433.00 | 1.64% | 79,900 |
| May 14, 2026 | 422.00 | 432.00 | 421.00 | 426.00 | 426.00 | 0.71% | 83,100 |
| May 13, 2026 | 426.00 | 426.00 | 421.00 | 423.00 | 423.00 | - | 52,600 |
| May 12, 2026 | 422.00 | 430.00 | 422.00 | 423.00 | 423.00 | 0.24% | 107,400 |
| May 11, 2026 | 441.00 | 442.00 | 418.00 | 422.00 | 422.00 | -5.38% | 288,400 |
| May 8, 2026 | 448.00 | 457.00 | 441.00 | 446.00 | 446.00 | -1.11% | 184,000 |
| May 7, 2026 | 450.00 | 455.00 | 448.00 | 451.00 | 451.00 | -0.22% | 59,600 |
| May 1, 2026 | 458.00 | 459.00 | 451.00 | 452.00 | 452.00 | -2.38% | 51,800 |
| Apr 30, 2026 | 461.00 | 466.00 | 458.00 | 463.00 | 463.00 | - | 66,900 |
| Apr 28, 2026 | 459.00 | 463.00 | 458.00 | 463.00 | 463.00 | 0.65% | 61,400 |
| Apr 27, 2026 | 462.00 | 464.00 | 458.00 | 460.00 | 460.00 | -0.43% | 46,100 |
| Apr 24, 2026 | 462.00 | 467.00 | 459.00 | 462.00 | 462.00 | -0.43% | 46,400 |
| Apr 23, 2026 | 458.00 | 468.00 | 455.00 | 464.00 | 464.00 | 1.09% | 119,300 |
| Apr 22, 2026 | 459.00 | 463.00 | 456.00 | 459.00 | 459.00 | -0.86% | 51,900 |
| Apr 21, 2026 | 467.00 | 467.00 | 460.00 | 463.00 | 463.00 | 0.22% | 43,600 |
| Apr 20, 2026 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | -1.28% | 61,100 |
| Apr 17, 2026 | 460.00 | 470.00 | 459.00 | 468.00 | 468.00 | 1.74% | 115,600 |
| Apr 16, 2026 | 458.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.44% | 46,900 |
| Apr 15, 2026 | 453.00 | 459.00 | 453.00 | 458.00 | 458.00 | 1.55% | 56,100 |
| Apr 14, 2026 | 450.00 | 452.00 | 447.00 | 451.00 | 451.00 | 0.89% | 67,400 |
| Apr 13, 2026 | 447.00 | 450.00 | 444.00 | 447.00 | 447.00 | -0.45% | 52,600 |
| Apr 10, 2026 | 449.00 | 452.00 | 445.00 | 449.00 | 449.00 | 0.45% | 59,100 |
| Apr 9, 2026 | 453.00 | 455.00 | 446.00 | 447.00 | 447.00 | -1.32% | 86,200 |
| Apr 8, 2026 | 454.00 | 458.00 | 452.00 | 453.00 | 453.00 | -0.22% | 111,000 |
| Apr 7, 2026 | 453.00 | 455.00 | 451.00 | 454.00 | 454.00 | - | 72,000 |
| Apr 6, 2026 | 450.00 | 454.00 | 449.00 | 454.00 | 454.00 | 0.89% | 40,700 |
| Apr 3, 2026 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 0.67% | 24,700 |
| Apr 2, 2026 | 447.00 | 451.00 | 444.00 | 447.00 | 447.00 | -0.22% | 57,100 |
| Apr 1, 2026 | 446.00 | 448.00 | 446.00 | 448.00 | 448.00 | 1.59% | 52,800 |
| Mar 31, 2026 | 440.00 | 446.00 | 438.00 | 441.00 | 441.00 | 0.68% | 53,800 |
| Mar 30, 2026 | 443.00 | 443.00 | 437.00 | 438.00 | 438.00 | -2.23% | 90,800 |
| Mar 27, 2026 | 447.00 | 453.00 | 445.00 | 448.00 | 448.00 | -0.22% | 80,900 |
| Mar 26, 2026 | 452.00 | 452.00 | 445.00 | 449.00 | 449.00 | -0.66% | 56,800 |
| Mar 25, 2026 | 452.00 | 455.00 | 452.00 | 452.00 | 452.00 | 0.44% | 78,400 |
| Mar 24, 2026 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 1.58% | 52,800 |
| Mar 23, 2026 | 449.00 | 449.00 | 443.00 | 443.00 | 443.00 | -2.64% | 129,200 |
| Mar 19, 2026 | 459.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.73% | 69,700 |