Fundely Co., Ltd. (TYO:3137)
Japan · Delayed Price · Currency is JPY 229.00
0.00 (0.00%)
At close: Jan 23, 2026
Fundely Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 224.00 | 229.00 | 224.00 | 229.00 | 229.00 | - | 51,500 |
| Jan 22, 2026 | 232.00 | 233.00 | 226.00 | 229.00 | 229.00 | -0.43% | 44,400 |
| Jan 21, 2026 | 227.00 | 234.00 | 224.00 | 230.00 | 230.00 | 1.32% | 24,600 |
| Jan 20, 2026 | 233.00 | 233.00 | 225.00 | 227.00 | 227.00 | -0.87% | 53,500 |
| Jan 19, 2026 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.88% | 20,000 |
| Jan 16, 2026 | 231.00 | 234.00 | 224.00 | 227.00 | 227.00 | -1.73% | 48,200 |
| Jan 15, 2026 | 238.00 | 238.00 | 231.00 | 231.00 | 231.00 | -0.43% | 20,600 |
| Jan 14, 2026 | 238.00 | 240.00 | 231.00 | 232.00 | 232.00 | -3.33% | 49,300 |
| Jan 13, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | - | 33,000 |
| Jan 9, 2026 | 238.00 | 240.00 | 237.00 | 240.00 | 240.00 | 2.13% | 40,400 |
| Jan 8, 2026 | 233.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1.29% | 25,900 |
| Jan 7, 2026 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | 0.43% | 36,800 |
| Jan 6, 2026 | 226.00 | 233.00 | 226.00 | 231.00 | 231.00 | 3.13% | 21,100 |
| Jan 5, 2026 | 226.00 | 229.00 | 223.00 | 224.00 | 224.00 | 0.45% | 34,900 |
| Dec 30, 2025 | 222.00 | 238.00 | 222.00 | 223.00 | 223.00 | - | 177,200 |
| Dec 29, 2025 | 226.00 | 226.00 | 221.00 | 223.00 | 223.00 | -0.45% | 26,400 |
| Dec 26, 2025 | 227.00 | 227.00 | 220.00 | 224.00 | 224.00 | 1.36% | 31,600 |
| Dec 25, 2025 | 232.00 | 238.00 | 219.00 | 221.00 | 221.00 | -1.78% | 97,500 |
| Dec 24, 2025 | 228.00 | 235.00 | 219.00 | 225.00 | 225.00 | 2.27% | 73,600 |
| Dec 23, 2025 | 222.00 | 224.00 | 219.00 | 220.00 | 220.00 | -0.45% | 56,000 |
| Dec 22, 2025 | 213.00 | 221.00 | 213.00 | 221.00 | 221.00 | 3.76% | 67,200 |
| Dec 19, 2025 | 228.00 | 247.00 | 212.00 | 213.00 | 213.00 | 0.47% | 396,100 |
| Dec 18, 2025 | 221.00 | 246.00 | 212.00 | 212.00 | 212.00 | -1.40% | 259,900 |
| Dec 17, 2025 | 213.00 | 253.00 | 213.00 | 215.00 | 215.00 | - | 472,000 |
| Dec 16, 2025 | 213.00 | 215.00 | 209.00 | 215.00 | 215.00 | 0.94% | 25,700 |
| Dec 15, 2025 | 206.00 | 214.00 | 206.00 | 213.00 | 213.00 | 4.41% | 54,400 |
| Dec 12, 2025 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | 2.00% | 34,200 |
| Dec 11, 2025 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.50% | 40,700 |
| Dec 10, 2025 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | 1.01% | 37,400 |
| Dec 9, 2025 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | -0.50% | 22,000 |
| Dec 8, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | -0.50% | 23,200 |
| Dec 5, 2025 | 201.00 | 202.00 | 198.00 | 201.00 | 201.00 | - | 47,300 |
| Dec 4, 2025 | 201.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.50% | 38,900 |
| Dec 3, 2025 | 204.00 | 204.00 | 198.00 | 202.00 | 202.00 | -0.98% | 89,600 |
| Dec 2, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | 0.49% | 9,500 |
| Dec 1, 2025 | 205.00 | 207.00 | 203.00 | 203.00 | 203.00 | -0.49% | 26,600 |
| Nov 28, 2025 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 25,400 |
| Nov 27, 2025 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | 1.50% | 18,500 |
| Nov 26, 2025 | 198.00 | 203.00 | 198.00 | 200.00 | 200.00 | 1.01% | 19,600 |
| Nov 25, 2025 | 200.00 | 201.00 | 196.00 | 198.00 | 198.00 | -1.00% | 28,400 |
| Nov 21, 2025 | 196.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.52% | 22,800 |
| Nov 20, 2025 | 202.00 | 204.00 | 197.00 | 197.00 | 197.00 | 0.51% | 77,200 |
| Nov 19, 2025 | 209.00 | 209.00 | 196.00 | 196.00 | 196.00 | 1.55% | 104,400 |
| Nov 18, 2025 | 194.00 | 197.00 | 192.00 | 193.00 | 193.00 | 1.58% | 97,200 |
| Nov 17, 2025 | 214.00 | 245.00 | 188.00 | 190.00 | 190.00 | -8.65% | 692,000 |
| Nov 14, 2025 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 2.46% | 29,200 |
| Nov 13, 2025 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -0.98% | 16,500 |
| Nov 12, 2025 | 203.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.49% | 22,500 |
| Nov 11, 2025 | 200.00 | 202.00 | 197.00 | 202.00 | 202.00 | -0.98% | 28,600 |
| Nov 10, 2025 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 3.03% | 25,500 |