FunPep Company Limited (TYO:4881)
Japan · Delayed Price · Currency is JPY 103.00
-3.00 (-2.83%)
Mar 19, 2026, 2:34 PM JST
FunPep Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 104.00 | 105.00 | 101.00 | 103.00 | - | -2.83% | 1,969,000 |
| Mar 18, 2026 | 123.00 | 130.00 | 104.00 | 106.00 | 106.00 | -13.11% | 17,438,700 |
| Mar 17, 2026 | 111.00 | 124.00 | 108.00 | 122.00 | 122.00 | 6.09% | 5,624,300 |
| Mar 16, 2026 | 102.00 | 116.00 | 99.00 | 115.00 | 115.00 | 12.75% | 6,443,400 |
| Mar 13, 2026 | 98.00 | 104.00 | 96.00 | 102.00 | 102.00 | 2.00% | 1,532,600 |
| Mar 12, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 2,176,700 |
| Mar 11, 2026 | 110.00 | 111.00 | 101.00 | 102.00 | 102.00 | -8.93% | 3,171,300 |
| Mar 10, 2026 | 109.00 | 116.00 | 105.00 | 112.00 | 112.00 | -0.88% | 5,021,100 |
| Mar 9, 2026 | 103.00 | 122.00 | 102.00 | 113.00 | 113.00 | 0.89% | 8,427,800 |
| Mar 6, 2026 | 116.00 | 122.00 | 99.00 | 112.00 | 112.00 | - | 19,896,100 |
| Mar 5, 2026 | 89.00 | 112.00 | 86.00 | 112.00 | 112.00 | 36.59% | 7,893,000 |
| Mar 4, 2026 | 89.00 | 90.00 | 82.00 | 82.00 | 82.00 | -9.89% | 1,261,100 |
| Mar 3, 2026 | 95.00 | 95.00 | 90.00 | 91.00 | 91.00 | -3.19% | 792,900 |
| Mar 2, 2026 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | -6.00% | 728,200 |
| Feb 27, 2026 | 89.00 | 100.00 | 88.00 | 100.00 | 100.00 | 13.64% | 1,525,000 |
| Feb 26, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 307,300 |
| Feb 25, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 136,200 |
| Feb 24, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -4.30% | 571,200 |
| Feb 20, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 179,900 |
| Feb 19, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 342,000 |
| Feb 18, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 307,200 |
| Feb 17, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 1.08% | 258,200 |
| 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 |