FUNDINNO,Inc. (TYO:462A)
Japan · Delayed Price · Currency is JPY 900.00
+4.00 (0.45%)
At close: Apr 3, 2026
FUNDINNO,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 949.00 | 996.00 | 935.00 | 945.00 | 945.00 | -1.15% | 349,500 |
| Mar 18, 2026 | 910.00 | 967.00 | 910.00 | 956.00 | 956.00 | 8.64% | 316,000 |
| Mar 17, 2026 | 865.00 | 920.00 | 865.00 | 880.00 | 880.00 | 0.34% | 399,000 |
| Mar 16, 2026 | 794.00 | 877.00 | 794.00 | 877.00 | 877.00 | -7.10% | 1,045,200 |
| Mar 13, 2026 | 961.00 | 977.00 | 927.00 | 944.00 | 944.00 | -2.18% | 337,400 |
| Mar 12, 2026 | 989.00 | 989.00 | 960.00 | 965.00 | 965.00 | -2.72% | 159,800 |
| Mar 11, 2026 | 978.00 | 1,015.00 | 973.00 | 992.00 | 992.00 | 2.48% | 236,600 |
| Mar 10, 2026 | 955.00 | 975.00 | 927.00 | 968.00 | 968.00 | 2.98% | 200,100 |
| Mar 9, 2026 | 902.00 | 940.00 | 899.00 | 940.00 | 940.00 | -1.78% | 210,900 |
| Mar 6, 2026 | 889.00 | 968.00 | 874.00 | 957.00 | 957.00 | 5.86% | 266,600 |
| Mar 5, 2026 | 910.00 | 932.00 | 885.00 | 904.00 | 904.00 | 1.01% | 266,000 |
| Mar 4, 2026 | 880.00 | 910.00 | 853.00 | 895.00 | 895.00 | -1.65% | 421,200 |
| Mar 3, 2026 | 932.00 | 952.00 | 906.00 | 910.00 | 910.00 | -3.29% | 413,900 |
| Mar 2, 2026 | 980.00 | 989.00 | 934.00 | 941.00 | 941.00 | -7.56% | 327,400 |
| Feb 27, 2026 | 1,005.00 | 1,028.00 | 986.00 | 1,018.00 | 1,018.00 | 1.60% | 153,900 |
| Feb 26, 2026 | 1,006.00 | 1,013.00 | 975.00 | 1,002.00 | 1,002.00 | -1.28% | 242,400 |
| Feb 25, 2026 | 1,028.00 | 1,068.00 | 999.00 | 1,015.00 | 1,015.00 | 2.11% | 219,200 |
| Feb 24, 2026 | 1,099.00 | 1,099.00 | 985.00 | 994.00 | 994.00 | -10.69% | 330,300 |
| Feb 20, 2026 | 1,143.00 | 1,175.00 | 1,090.00 | 1,113.00 | 1,113.00 | -2.79% | 371,300 |
| Feb 19, 2026 | 1,099.00 | 1,165.00 | 1,099.00 | 1,145.00 | 1,145.00 | 4.09% | 286,400 |
| Feb 18, 2026 | 1,037.00 | 1,159.00 | 1,028.00 | 1,100.00 | 1,100.00 | 6.59% | 784,300 |
| Feb 17, 2026 | 980.00 | 1,034.00 | 980.00 | 1,032.00 | 1,032.00 | 6.83% | 350,300 |
| Feb 16, 2026 | 933.00 | 981.00 | 923.00 | 966.00 | 966.00 | 5.23% | 236,700 |
| Feb 13, 2026 | 913.00 | 931.00 | 898.00 | 918.00 | 918.00 | -0.86% | 246,200 |
| Feb 12, 2026 | 901.00 | 927.00 | 892.00 | 926.00 | 926.00 | 2.21% | 179,400 |
| Feb 10, 2026 | 936.00 | 936.00 | 891.00 | 906.00 | 906.00 | -3.00% | 354,500 |
| Feb 9, 2026 | 979.00 | 979.00 | 908.00 | 934.00 | 934.00 | -4.50% | 424,300 |
| Feb 6, 2026 | 995.00 | 1,035.00 | 945.00 | 978.00 | 978.00 | -1.21% | 315,600 |
| Feb 5, 2026 | 999.00 | 1,048.00 | 955.00 | 990.00 | 990.00 | -1.49% | 496,600 |
| Feb 4, 2026 | 900.00 | 1,010.00 | 900.00 | 1,005.00 | 1,005.00 | 9.84% | 520,500 |
| Feb 3, 2026 | 900.00 | 952.00 | 892.00 | 915.00 | 915.00 | 1.89% | 375,700 |
| Feb 2, 2026 | 863.00 | 930.00 | 850.00 | 898.00 | 898.00 | 4.66% | 459,800 |
| Jan 30, 2026 | 846.00 | 869.00 | 834.00 | 858.00 | 858.00 | 0.35% | 303,300 |
| Jan 29, 2026 | 860.00 | 872.00 | 825.00 | 855.00 | 855.00 | -0.81% | 423,300 |
| Jan 28, 2026 | 874.00 | 918.00 | 857.00 | 862.00 | 862.00 | 0.35% | 517,000 |
| Jan 27, 2026 | 907.00 | 920.00 | 855.00 | 859.00 | 859.00 | -4.34% | 566,100 |
| Jan 26, 2026 | 953.00 | 953.00 | 896.00 | 898.00 | 898.00 | -8.65% | 725,200 |
| Jan 23, 2026 | 977.00 | 1,023.00 | 954.00 | 983.00 | 983.00 | 2.18% | 571,100 |
| Jan 22, 2026 | 933.00 | 1,004.00 | 910.00 | 962.00 | 962.00 | 3.66% | 664,000 |
| Jan 21, 2026 | 972.00 | 973.00 | 917.00 | 928.00 | 928.00 | -8.75% | 818,900 |
| Jan 20, 2026 | 1,052.00 | 1,059.00 | 988.00 | 1,017.00 | 1,017.00 | 5.72% | 899,300 |