FunPep Company Limited (TYO:4881)
Japan · Delayed Price · Currency is JPY 94.00
+1.00 (1.08%)
Feb 17, 2026, 9:14 AM JST
FunPep Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | 3.33% | 425,500 |
| Feb 13, 2026 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -8.16% | 1,171,600 |
| Feb 12, 2026 | 101.00 | 102.00 | 96.00 | 98.00 | 98.00 | -2.97% | 2,082,300 |
| Feb 10, 2026 | 110.00 | 111.00 | 100.00 | 101.00 | 101.00 | -3.81% | 4,081,300 |
| Feb 9, 2026 | 100.00 | 111.00 | 97.00 | 105.00 | 105.00 | 15.38% | 10,363,800 |
| Feb 6, 2026 | 88.00 | 106.00 | 87.00 | 91.00 | 91.00 | 8.33% | 13,039,100 |
| Feb 5, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 127,000 |
| Feb 4, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 236,900 |
| Feb 3, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 315,700 |
| Feb 2, 2026 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | -3.45% | 256,100 |
| Jan 30, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 325,100 |
| Jan 29, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 98,500 |
| Jan 28, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -3.33% | 278,400 |
| Jan 27, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 231,200 |
| Jan 26, 2026 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -5.32% | 837,600 |
| Jan 23, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 1.08% | 313,500 |
| Jan 22, 2026 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | -3.13% | 1,024,100 |
| Jan 21, 2026 | 91.00 | 111.00 | 91.00 | 96.00 | 96.00 | 9.09% | 6,060,800 |
| Jan 20, 2026 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | -1.12% | 259,400 |
| Jan 19, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 281,500 |
| Jan 16, 2026 | 86.00 | 89.00 | 85.00 | 89.00 | 89.00 | 4.71% | 308,200 |
| Jan 15, 2026 | 82.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 308,200 |
| Jan 14, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 163,600 |
| Jan 13, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 55,400 |
| Jan 9, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 121,200 |
| Jan 8, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 31,600 |
| Jan 7, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 88,800 |
| Jan 6, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 129,700 |
| Jan 5, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 244,800 |
| Dec 30, 2025 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | 3.80% | 112,900 |
| Dec 29, 2025 | 77.00 | 81.00 | 76.00 | 79.00 | 79.00 | 3.95% | 415,300 |
| Dec 26, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 355,500 |
| Dec 25, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 318,900 |
| Dec 24, 2025 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 327,500 |
| Dec 23, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 391,600 |
| Dec 22, 2025 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 149,100 |
| Dec 19, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 190,800 |
| Dec 18, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 397,400 |
| Dec 17, 2025 | 81.00 | 82.00 | 77.00 | 77.00 | 77.00 | -4.94% | 489,100 |
| Dec 16, 2025 | 86.00 | 86.00 | 81.00 | 81.00 | 81.00 | -4.71% | 617,300 |
| Dec 15, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 93,400 |
| Dec 12, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 182,500 |
| Dec 11, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 209,900 |
| Dec 10, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 96,600 |
| Dec 9, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 163,500 |
| Dec 8, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 77,900 |
| Dec 5, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 118,900 |
| Dec 4, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 111,300 |
| Dec 3, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 131,700 |
| Dec 2, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 101,900 |