Fundely Co., Ltd. (TYO:3137)
Japan · Delayed Price · Currency is JPY 221.00
+2.00 (0.91%)
Sep 11, 2026, 3:30 PM JST
Fundely Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 0.91% | 69,500 |
| Sep 10, 2026 | 214.00 | 220.00 | 211.00 | 219.00 | 219.00 | 6.31% | 130,400 |
| Sep 9, 2026 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 2,900 |
| Sep 8, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 7,600 |
| Sep 7, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 5,200 |
| Sep 4, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 5,600 |
| Sep 3, 2026 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 6,300 |
| Sep 2, 2026 | 207.00 | 207.00 | 204.00 | 206.00 | 206.00 | -0.48% | 13,900 |
| Sep 1, 2026 | 204.00 | 208.00 | 204.00 | 207.00 | 207.00 | 0.49% | 29,200 |
| Aug 31, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 63,200 |
| Aug 28, 2026 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | -0.48% | 16,300 |
| Aug 27, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 10,000 |
| Aug 26, 2026 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.48% | 18,500 |
| Aug 25, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.48% | 24,100 |
| Aug 24, 2026 | 209.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.48% | 7,000 |
| Aug 21, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 17,100 |
| Aug 20, 2026 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 10,400 |
| Aug 19, 2026 | 206.00 | 208.00 | 202.00 | 207.00 | 207.00 | -0.96% | 41,700 |
| Aug 18, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.97% | 20,900 |
| Aug 17, 2026 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0.49% | 19,200 |
| Aug 14, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 7,700 |
| Aug 13, 2026 | 207.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.49% | 15,000 |
| Aug 12, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.49% | 9,400 |
| Aug 10, 2026 | 208.00 | 208.00 | 202.00 | 205.00 | 205.00 | 0.49% | 22,300 |
| Aug 7, 2026 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 14,100 |
| Aug 6, 2026 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 7,700 |
| Aug 5, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 19,600 |
| Aug 4, 2026 | 212.00 | 212.00 | 203.00 | 205.00 | 205.00 | -4.21% | 65,100 |
| Aug 3, 2026 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | -4.46% | 70,400 |
| Jul 31, 2026 | 219.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2.75% | 78,800 |
| Jul 30, 2026 | 211.00 | 218.00 | 211.00 | 218.00 | 218.00 | 0.93% | 13,500 |
| Jul 29, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | - | 12,000 |
| Jul 28, 2026 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 12,400 |
| Jul 27, 2026 | 214.00 | 217.00 | 210.00 | 216.00 | 216.00 | 0.47% | 13,600 |
| Jul 24, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | -0.46% | 15,100 |
| Jul 23, 2026 | 217.00 | 218.00 | 215.00 | 216.00 | 216.00 | 0.93% | 21,100 |
| Jul 22, 2026 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.47% | 18,300 |
| Jul 21, 2026 | 213.00 | 215.00 | 210.00 | 213.00 | 213.00 | - | 17,500 |
| Jul 17, 2026 | 215.00 | 215.00 | 210.00 | 213.00 | 213.00 | -0.93% | 18,500 |
| Jul 16, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 12,300 |
| Jul 15, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 15,700 |
| Jul 14, 2026 | 206.00 | 210.00 | 205.00 | 210.00 | 210.00 | 0.96% | 8,100 |
| Jul 13, 2026 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | -2.35% | 16,100 |
| Jul 10, 2026 | 214.00 | 214.00 | 210.00 | 213.00 | 213.00 | -0.47% | 12,500 |
| Jul 9, 2026 | 215.00 | 215.00 | 211.00 | 214.00 | 214.00 | 0.94% | 14,200 |
| Jul 8, 2026 | 208.00 | 213.00 | 208.00 | 212.00 | 212.00 | 1.44% | 18,100 |
| Jul 7, 2026 | 210.00 | 212.00 | 207.00 | 209.00 | 209.00 | - | 38,900 |
| Jul 6, 2026 | 203.00 | 209.00 | 203.00 | 209.00 | 209.00 | 2.96% | 40,000 |
| Jul 3, 2026 | 203.00 | 204.00 | 198.00 | 203.00 | 203.00 | 1.00% | 38,300 |
| Jul 2, 2026 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | 1.01% | 29,800 |