Fundely Co., Ltd. (TYO:3137)
Japan · Delayed Price · Currency is JPY 213.00
-2.00 (-0.93%)
Jul 17, 2026, 3:30 PM JST
Fundely Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 198.00 | 199.00 | 193.00 | 199.00 | 199.00 | 0.51% | 24,500 |
| Jun 30, 2026 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 1.54% | 12,300 |
| Jun 29, 2026 | 193.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.04% | 14,300 |
| Jun 26, 2026 | 193.00 | 198.00 | 185.00 | 193.00 | 193.00 | -1.03% | 49,700 |
| Jun 25, 2026 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 8,500 |
| Jun 24, 2026 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 0.52% | 12,400 |
| Jun 23, 2026 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | - | 14,800 |
| Jun 22, 2026 | 191.00 | 196.00 | 191.00 | 194.00 | 194.00 | - | 24,400 |
| Jun 19, 2026 | 198.00 | 198.00 | 192.00 | 194.00 | 194.00 | -1.52% | 56,800 |
| Jun 18, 2026 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | -0.51% | 25,300 |
| Jun 17, 2026 | 193.00 | 200.00 | 193.00 | 198.00 | 198.00 | 2.59% | 30,400 |
| Jun 16, 2026 | 197.00 | 197.00 | 189.00 | 193.00 | 193.00 | -1.03% | 36,600 |
| Jun 15, 2026 | 193.00 | 196.00 | 193.00 | 195.00 | 195.00 | -0.51% | 31,900 |
| Jun 12, 2026 | 190.00 | 200.00 | 189.00 | 196.00 | 196.00 | 4.26% | 66,400 |
| Jun 11, 2026 | 192.00 | 192.00 | 185.00 | 188.00 | 188.00 | -0.53% | 23,300 |
| Jun 10, 2026 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 1.61% | 44,300 |
| Jun 9, 2026 | 189.00 | 193.00 | 185.00 | 186.00 | 186.00 | -1.59% | 59,100 |
| Jun 8, 2026 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | -0.53% | 43,900 |
| Jun 5, 2026 | 189.00 | 194.00 | 188.00 | 190.00 | 190.00 | 0.53% | 44,100 |
| Jun 4, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | -0.53% | 45,400 |
| Jun 3, 2026 | 190.00 | 195.00 | 188.00 | 190.00 | 190.00 | -3.55% | 123,300 |
| Jun 2, 2026 | 198.00 | 198.00 | 193.00 | 197.00 | 197.00 | -0.51% | 81,600 |
| Jun 1, 2026 | 201.00 | 201.00 | 195.00 | 198.00 | 198.00 | -1.49% | 92,600 |
| 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 |