FUNDINNO,Inc. (TYO:462A)
Japan · Delayed Price · Currency is JPY 286.00
-3.00 (-1.04%)
Sep 8, 2026, 9:24 AM JST
FUNDINNO,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 286.00 | 291.00 | 278.00 | 289.00 | 289.00 | 1.05% | 247,200 |
| Sep 4, 2026 | 291.00 | 297.00 | 283.00 | 286.00 | 286.00 | 0.70% | 420,900 |
| Sep 3, 2026 | 281.00 | 299.00 | 275.00 | 284.00 | 284.00 | 1.79% | 757,200 |
| Sep 2, 2026 | 299.00 | 299.00 | 275.00 | 279.00 | 279.00 | -8.52% | 973,600 |
| Sep 1, 2026 | 339.00 | 373.00 | 303.00 | 305.00 | 305.00 | -8.41% | 2,163,300 |
| Aug 31, 2026 | 357.00 | 361.00 | 333.00 | 333.00 | 333.00 | -10.72% | 889,900 |
| Aug 28, 2026 | 409.00 | 425.00 | 358.00 | 373.00 | 373.00 | -1.06% | 4,744,300 |
| Aug 27, 2026 | 290.00 | 377.00 | 288.00 | 377.00 | 377.00 | 26.94% | 6,106,500 |
| Aug 26, 2026 | 323.00 | 330.00 | 290.00 | 297.00 | 297.00 | -12.39% | 2,288,500 |
| Aug 25, 2026 | 361.00 | 361.00 | 311.00 | 339.00 | 339.00 | 20.64% | 11,480,000 |
| Aug 24, 2026 | 239.00 | 317.00 | 239.00 | 281.00 | 281.00 | 18.57% | 5,454,200 |
| Aug 21, 2026 | 238.00 | 243.00 | 231.00 | 237.00 | 237.00 | 3.95% | 126,700 |
| Aug 20, 2026 | 227.00 | 234.00 | 226.00 | 228.00 | 228.00 | 0.88% | 46,800 |
| Aug 19, 2026 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | -1.74% | 45,300 |
| Aug 18, 2026 | 235.00 | 240.00 | 229.00 | 230.00 | 230.00 | -1.71% | 68,200 |
| Aug 17, 2026 | 239.00 | 239.00 | 232.00 | 234.00 | 234.00 | -3.70% | 99,700 |
| Aug 14, 2026 | 242.00 | 249.00 | 237.00 | 243.00 | 243.00 | 1.25% | 102,500 |
| Aug 13, 2026 | 234.00 | 245.00 | 231.00 | 240.00 | 240.00 | 3.45% | 132,900 |
| Aug 12, 2026 | 225.00 | 235.00 | 223.00 | 232.00 | 232.00 | 4.04% | 147,000 |
| Aug 10, 2026 | 223.00 | 228.00 | 220.00 | 223.00 | 223.00 | 0.45% | 74,300 |
| Aug 7, 2026 | 221.00 | 225.00 | 216.00 | 222.00 | 222.00 | 0.91% | 66,200 |
| Aug 6, 2026 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | -0.90% | 64,100 |
| Aug 5, 2026 | 228.00 | 229.00 | 220.00 | 222.00 | 222.00 | -2.63% | 50,100 |
| Aug 4, 2026 | 230.00 | 233.00 | 224.00 | 228.00 | 228.00 | -1.30% | 56,400 |
| Aug 3, 2026 | 224.00 | 231.00 | 216.00 | 231.00 | 231.00 | 4.05% | 95,200 |
| Jul 31, 2026 | 222.00 | 227.00 | 218.00 | 222.00 | 222.00 | -0.45% | 80,200 |
| Jul 30, 2026 | 213.00 | 232.00 | 207.00 | 223.00 | 223.00 | 4.69% | 175,300 |
| Jul 29, 2026 | 215.00 | 216.00 | 202.00 | 213.00 | 213.00 | -0.47% | 279,500 |
| Jul 28, 2026 | 230.00 | 232.00 | 212.00 | 214.00 | 214.00 | -7.76% | 225,400 |
| Jul 27, 2026 | 232.00 | 239.00 | 231.00 | 232.00 | 232.00 | -0.43% | 43,100 |
| Jul 24, 2026 | 238.00 | 238.00 | 228.00 | 233.00 | 233.00 | -2.92% | 130,400 |
| Jul 23, 2026 | 232.00 | 241.00 | 232.00 | 240.00 | 240.00 | 2.56% | 49,500 |
| Jul 22, 2026 | 236.00 | 240.00 | 230.00 | 234.00 | 234.00 | -0.85% | 107,700 |
| Jul 21, 2026 | 234.00 | 243.00 | 234.00 | 236.00 | 236.00 | 2.61% | 74,100 |
| Jul 17, 2026 | 239.00 | 241.00 | 227.00 | 230.00 | 230.00 | -3.77% | 133,000 |
| Jul 16, 2026 | 256.00 | 264.00 | 238.00 | 239.00 | 239.00 | -6.64% | 272,400 |
| Jul 15, 2026 | 245.00 | 262.00 | 243.00 | 256.00 | 256.00 | 4.49% | 112,000 |
| Jul 14, 2026 | 243.00 | 248.00 | 243.00 | 245.00 | 245.00 | -0.41% | 54,200 |
| Jul 13, 2026 | 257.00 | 262.00 | 245.00 | 246.00 | 246.00 | -3.91% | 161,100 |
| Jul 10, 2026 | 255.00 | 263.00 | 253.00 | 256.00 | 256.00 | 0.79% | 71,000 |
| Jul 9, 2026 | 255.00 | 255.00 | 242.00 | 254.00 | 254.00 | 1.20% | 73,000 |
| Jul 8, 2026 | 258.00 | 259.00 | 248.00 | 251.00 | 251.00 | -0.40% | 94,400 |
| Jul 7, 2026 | 261.00 | 264.00 | 250.00 | 252.00 | 252.00 | -3.45% | 82,500 |
| Jul 6, 2026 | 253.00 | 271.00 | 250.00 | 261.00 | 261.00 | 4.82% | 204,500 |
| Jul 3, 2026 | 242.00 | 250.00 | 237.00 | 249.00 | 249.00 | 1.22% | 148,900 |
| Jul 2, 2026 | 235.00 | 258.00 | 233.00 | 246.00 | 246.00 | 6.96% | 232,300 |
| Jul 1, 2026 | 246.00 | 246.00 | 230.00 | 230.00 | 230.00 | -6.88% | 164,800 |
| Jun 30, 2026 | 227.00 | 256.00 | 227.00 | 247.00 | 247.00 | 8.81% | 401,500 |
| Jun 29, 2026 | 218.00 | 230.00 | 216.00 | 227.00 | 227.00 | 2.25% | 266,000 |
| Jun 26, 2026 | 225.00 | 226.00 | 220.00 | 222.00 | 222.00 | -2.20% | 197,900 |