FUNDINNO,Inc. (TYO:462A)
Japan · Delayed Price · Currency is JPY 222.00
-6.00 (-2.63%)
At close: Aug 5, 2026
FUNDINNO,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 227.00 | 229.00 | 221.00 | 227.00 | 227.00 | 0.89% | 161,400 |
| Jun 24, 2026 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | -3.43% | 289,900 |
| Jun 23, 2026 | 255.00 | 257.00 | 232.00 | 233.00 | 233.00 | -9.34% | 292,900 |
| Jun 22, 2026 | 246.00 | 258.00 | 239.00 | 257.00 | 257.00 | 4.90% | 300,000 |
| Jun 19, 2026 | 250.00 | 265.00 | 235.00 | 245.00 | 245.00 | -6.49% | 527,500 |
| Jun 18, 2026 | 252.00 | 268.00 | 238.00 | 262.00 | 262.00 | 0.77% | 878,900 |
| Jun 17, 2026 | 273.00 | 276.00 | 256.00 | 260.00 | 260.00 | -9.09% | 503,600 |
| Jun 16, 2026 | 290.00 | 296.00 | 279.00 | 286.00 | 286.00 | -11.18% | 1,039,000 |
| Jun 15, 2026 | 321.00 | 340.00 | 321.00 | 322.00 | 322.00 | -19.70% | 2,092,800 |
| Jun 12, 2026 | 408.00 | 408.00 | 390.00 | 401.00 | 401.00 | -0.25% | 393,900 |
| Jun 11, 2026 | 417.00 | 424.00 | 400.00 | 402.00 | 402.00 | -6.51% | 300,000 |
| Jun 10, 2026 | 412.00 | 431.00 | 397.00 | 430.00 | 430.00 | 5.39% | 269,500 |
| Jun 9, 2026 | 427.00 | 436.00 | 400.00 | 408.00 | 408.00 | -4.45% | 322,600 |
| Jun 8, 2026 | 436.00 | 442.00 | 416.00 | 427.00 | 427.00 | -3.83% | 326,200 |
| Jun 5, 2026 | 419.00 | 462.00 | 419.00 | 444.00 | 444.00 | 5.97% | 656,800 |
| 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 |