Fundely Co., Ltd. (TYO:3137)
Japan · Delayed Price · Currency is JPY 201.00
-2.00 (-0.99%)
At close: May 29, 2026
Fundely Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 203.00 | 205.00 | 201.00 | 201.00 | 201.00 | -0.99% | 61,600 |
| May 28, 2026 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 68,800 |
| May 27, 2026 | 206.00 | 208.00 | 200.00 | 203.00 | 203.00 | -2.40% | 130,500 |
| May 26, 2026 | 207.00 | 210.00 | 207.00 | 208.00 | 208.00 | - | 43,300 |
| May 25, 2026 | 215.00 | 216.00 | 206.00 | 208.00 | 208.00 | -3.26% | 93,800 |
| May 22, 2026 | 217.00 | 218.00 | 214.00 | 215.00 | 215.00 | -1.38% | 44,600 |
| May 21, 2026 | 220.00 | 224.00 | 217.00 | 218.00 | 218.00 | -0.46% | 40,000 |
| May 20, 2026 | 224.00 | 226.00 | 218.00 | 219.00 | 219.00 | -1.79% | 84,700 |
| May 19, 2026 | 224.00 | 234.00 | 222.00 | 223.00 | 223.00 | -0.89% | 459,600 |
| May 18, 2026 | 229.00 | 231.00 | 221.00 | 225.00 | 225.00 | -2.60% | 163,100 |
| May 15, 2026 | 235.00 | 239.00 | 230.00 | 231.00 | 231.00 | -2.12% | 78,900 |
| May 14, 2026 | 241.00 | 241.00 | 235.00 | 236.00 | 236.00 | -2.07% | 54,800 |
| May 13, 2026 | 240.00 | 243.00 | 235.00 | 241.00 | 241.00 | 1.69% | 70,600 |
| May 12, 2026 | 250.00 | 250.00 | 235.00 | 237.00 | 237.00 | -5.95% | 177,700 |
| May 11, 2026 | 239.00 | 257.00 | 239.00 | 252.00 | 252.00 | 6.78% | 196,400 |
| May 8, 2026 | 231.00 | 242.00 | 230.00 | 236.00 | 236.00 | -1.26% | 206,000 |
| May 7, 2026 | 253.00 | 257.00 | 238.00 | 239.00 | 239.00 | -7.00% | 501,800 |
| May 1, 2026 | 262.00 | 289.00 | 252.00 | 257.00 | 257.00 | 12.72% | 7,029,300 |
| Apr 30, 2026 | 218.00 | 229.00 | 212.00 | 228.00 | 228.00 | 7.04% | 439,600 |
| Apr 28, 2026 | 206.00 | 226.00 | 205.00 | 213.00 | 213.00 | 6.50% | 351,300 |
| Apr 27, 2026 | 213.00 | 213.00 | 200.00 | 200.00 | 200.00 | -5.66% | 120,700 |
| Apr 24, 2026 | 218.00 | 220.00 | 209.00 | 212.00 | 212.00 | -1.85% | 87,300 |
| Apr 23, 2026 | 228.00 | 229.00 | 215.00 | 216.00 | 216.00 | -4.42% | 138,100 |
| Apr 22, 2026 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | -1.74% | 100,100 |
| Apr 21, 2026 | 238.00 | 238.00 | 226.00 | 230.00 | 230.00 | -0.86% | 88,900 |
| Apr 20, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1.75% | 49,300 |
| Apr 17, 2026 | 231.00 | 232.00 | 227.00 | 228.00 | 228.00 | -1.30% | 47,400 |
| Apr 16, 2026 | 234.00 | 237.00 | 229.00 | 231.00 | 231.00 | 1.76% | 140,900 |
| Apr 15, 2026 | 232.00 | 234.00 | 227.00 | 227.00 | 227.00 | -1.73% | 65,300 |
| Apr 14, 2026 | 233.00 | 236.00 | 231.00 | 231.00 | 231.00 | -0.86% | 45,300 |
| Apr 13, 2026 | 236.00 | 238.00 | 231.00 | 233.00 | 233.00 | -0.85% | 88,000 |
| Apr 10, 2026 | 241.00 | 244.00 | 235.00 | 235.00 | 235.00 | -2.49% | 88,000 |
| Apr 9, 2026 | 246.00 | 246.00 | 237.00 | 241.00 | 241.00 | -2.43% | 132,100 |
| Apr 8, 2026 | 248.00 | 252.00 | 247.00 | 247.00 | 247.00 | 1.23% | 53,800 |
| Apr 7, 2026 | 247.00 | 254.00 | 244.00 | 244.00 | 244.00 | -1.21% | 91,800 |
| Apr 6, 2026 | 260.00 | 260.00 | 246.00 | 247.00 | 247.00 | -1.98% | 190,900 |
| Apr 3, 2026 | 255.00 | 258.00 | 250.00 | 252.00 | 252.00 | -3.08% | 192,700 |
| Apr 2, 2026 | 275.00 | 292.00 | 255.00 | 260.00 | 260.00 | -6.14% | 391,900 |
| Apr 1, 2026 | 300.00 | 300.00 | 272.00 | 277.00 | 277.00 | -4.81% | 354,700 |
| Mar 31, 2026 | 268.00 | 322.00 | 268.00 | 291.00 | 291.00 | 7.78% | 2,640,200 |
| Mar 30, 2026 | 249.00 | 337.00 | 242.00 | 270.00 | 270.00 | 5.06% | 3,050,000 |
| Mar 27, 2026 | 237.00 | 302.00 | 237.00 | 257.00 | 257.00 | 14.22% | 2,924,500 |
| Mar 26, 2026 | 234.00 | 234.00 | 225.00 | 225.00 | 225.00 | -3.85% | 116,100 |
| Mar 25, 2026 | 232.00 | 237.00 | 230.00 | 234.00 | 234.00 | 2.18% | 56,500 |
| Mar 24, 2026 | 235.00 | 235.00 | 228.00 | 229.00 | 229.00 | - | 51,000 |
| Mar 23, 2026 | 237.00 | 240.00 | 226.00 | 229.00 | 229.00 | -1.29% | 132,800 |
| Mar 19, 2026 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | -5.31% | 94,900 |
| Mar 18, 2026 | 247.00 | 249.00 | 245.00 | 245.00 | 245.00 | -1.21% | 43,600 |
| Mar 17, 2026 | 250.00 | 253.00 | 245.00 | 248.00 | 248.00 | 2.06% | 46,800 |
| Mar 16, 2026 | 245.00 | 249.00 | 243.00 | 243.00 | 243.00 | -1.22% | 40,200 |