FUNDINNO,Inc. (TYO:462A)
Japan · Delayed Price · Currency is JPY 419.00
+14.00 (3.46%)
Last updated: Jun 4, 2026, 2:16 PM JST
FUNDINNO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 400.00 | 458.00 | 390.00 | 419.00 | 419.00 | 3.46% | 752,200 |
| Jun 3, 2026 | 404.00 | 424.00 | 403.00 | 405.00 | 405.00 | -9.60% | 716,700 |
| Jun 2, 2026 | 438.00 | 453.00 | 422.00 | 448.00 | 448.00 | -0.44% | 209,500 |
| Jun 1, 2026 | 487.00 | 488.00 | 421.00 | 450.00 | 450.00 | -6.25% | 409,100 |
| May 29, 2026 | 516.00 | 522.00 | 479.00 | 480.00 | 480.00 | -7.34% | 158,400 |
| May 28, 2026 | 516.00 | 525.00 | 500.00 | 518.00 | 518.00 | 0.39% | 79,400 |
| May 27, 2026 | 525.00 | 526.00 | 511.00 | 516.00 | 516.00 | -1.90% | 112,900 |
| May 26, 2026 | 539.00 | 542.00 | 516.00 | 526.00 | 526.00 | -2.41% | 125,800 |
| May 25, 2026 | 566.00 | 578.00 | 527.00 | 539.00 | 539.00 | -3.06% | 154,200 |
| May 22, 2026 | 514.00 | 568.00 | 511.00 | 556.00 | 556.00 | 8.59% | 260,500 |
| May 21, 2026 | 545.00 | 549.00 | 499.00 | 512.00 | 512.00 | -6.06% | 277,700 |
| May 20, 2026 | 565.00 | 571.00 | 539.00 | 545.00 | 545.00 | -4.05% | 211,600 |
| May 19, 2026 | 575.00 | 594.00 | 566.00 | 568.00 | 568.00 | -1.22% | 64,900 |
| May 18, 2026 | 594.00 | 597.00 | 573.00 | 575.00 | 575.00 | -0.69% | 148,500 |
| May 15, 2026 | 551.00 | 594.00 | 551.00 | 579.00 | 579.00 | 4.51% | 275,000 |
| May 14, 2026 | 578.00 | 580.00 | 548.00 | 554.00 | 554.00 | -4.65% | 249,400 |
| May 13, 2026 | 578.00 | 600.00 | 563.00 | 581.00 | 581.00 | -1.19% | 261,000 |
| May 12, 2026 | 607.00 | 607.00 | 569.00 | 588.00 | 588.00 | -2.16% | 430,400 |
| May 11, 2026 | 620.00 | 638.00 | 590.00 | 601.00 | 601.00 | -3.69% | 328,400 |
| May 8, 2026 | 640.00 | 650.00 | 613.00 | 624.00 | 624.00 | -2.50% | 214,400 |
| May 7, 2026 | 635.00 | 651.00 | 611.00 | 640.00 | 640.00 | 2.40% | 245,600 |
| May 1, 2026 | 696.00 | 696.00 | 605.00 | 625.00 | 625.00 | -9.81% | 471,200 |
| Apr 30, 2026 | 758.00 | 763.00 | 689.00 | 693.00 | 693.00 | -9.06% | 288,100 |
| Apr 28, 2026 | 760.00 | 785.00 | 740.00 | 762.00 | 762.00 | - | 136,400 |
| Apr 27, 2026 | 756.00 | 768.00 | 737.00 | 762.00 | 762.00 | 0.93% | 133,400 |
| Apr 24, 2026 | 770.00 | 773.00 | 752.00 | 755.00 | 755.00 | -1.82% | 151,800 |
| Apr 23, 2026 | 810.00 | 812.00 | 763.00 | 769.00 | 769.00 | -4.94% | 277,400 |
| Apr 22, 2026 | 805.00 | 820.00 | 796.00 | 809.00 | 809.00 | 0.50% | 219,900 |
| Apr 21, 2026 | 820.00 | 824.00 | 796.00 | 805.00 | 805.00 | -1.59% | 253,600 |
| Apr 20, 2026 | 860.00 | 873.00 | 814.00 | 818.00 | 818.00 | -4.44% | 272,000 |
| Apr 17, 2026 | 868.00 | 873.00 | 832.00 | 856.00 | 856.00 | -1.15% | 232,300 |
| Apr 16, 2026 | 880.00 | 907.00 | 865.00 | 866.00 | 866.00 | -1.70% | 316,500 |
| Apr 15, 2026 | 898.00 | 903.00 | 862.00 | 881.00 | 881.00 | -1.89% | 268,700 |
| Apr 14, 2026 | 925.00 | 932.00 | 895.00 | 898.00 | 898.00 | -1.32% | 161,100 |
| Apr 13, 2026 | 914.00 | 928.00 | 906.00 | 910.00 | 910.00 | -0.66% | 56,000 |
| Apr 10, 2026 | 962.00 | 965.00 | 912.00 | 916.00 | 916.00 | -4.98% | 144,500 |
| Apr 9, 2026 | 977.00 | 990.00 | 949.00 | 964.00 | 964.00 | -1.93% | 96,900 |
| Apr 8, 2026 | 958.00 | 995.00 | 935.00 | 983.00 | 983.00 | 5.70% | 185,700 |
| Apr 7, 2026 | 963.00 | 989.00 | 919.00 | 930.00 | 930.00 | -3.53% | 137,100 |
| Apr 6, 2026 | 903.00 | 974.00 | 903.00 | 964.00 | 964.00 | 7.11% | 255,400 |
| Apr 3, 2026 | 892.00 | 922.00 | 882.00 | 900.00 | 900.00 | 0.45% | 107,400 |
| Apr 2, 2026 | 937.00 | 942.00 | 890.00 | 896.00 | 896.00 | -4.68% | 168,000 |
| Apr 1, 2026 | 920.00 | 944.00 | 895.00 | 940.00 | 940.00 | 5.62% | 81,200 |
| Mar 31, 2026 | 944.00 | 955.00 | 887.00 | 890.00 | 890.00 | -2.94% | 137,200 |
| Mar 30, 2026 | 908.00 | 937.00 | 902.00 | 917.00 | 917.00 | -2.24% | 89,800 |
| Mar 27, 2026 | 910.00 | 940.00 | 900.00 | 938.00 | 938.00 | 3.08% | 77,800 |
| Mar 26, 2026 | 912.00 | 924.00 | 901.00 | 910.00 | 910.00 | -0.11% | 89,500 |
| Mar 25, 2026 | 921.00 | 948.00 | 890.00 | 911.00 | 911.00 | 2.24% | 131,000 |
| Mar 24, 2026 | 915.00 | 935.00 | 880.00 | 891.00 | 891.00 | -1.00% | 127,000 |
| Mar 23, 2026 | 936.00 | 940.00 | 889.00 | 900.00 | 900.00 | -4.76% | 108,500 |