FunPep Company Limited (TYO:4881)
Japan · Delayed Price · Currency is JPY 58.00
-2.00 (-3.33%)
Jun 3, 2026, 3:30 PM JST
FunPep Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 58.00 | 66.00 | 58.00 | 60.00 | 60.00 | 3.45% | 2,138,100 |
| Jun 1, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 430,000 |
| May 29, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 223,800 |
| May 28, 2026 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3.45% | 340,100 |
| May 27, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 847,400 |
| May 26, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 356,900 |
| May 25, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 125,100 |
| May 22, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 850,100 |
| May 21, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 367,000 |
| May 20, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 311,400 |
| May 19, 2026 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 452,700 |
| May 18, 2026 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 820,700 |
| May 15, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 968,000 |
| May 14, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 271,100 |
| May 13, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 324,600 |
| May 12, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 333,300 |
| May 11, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 238,800 |
| May 8, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 408,200 |
| May 7, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 482,600 |
| May 1, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 569,100 |
| Apr 30, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 463,700 |
| Apr 28, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 295,800 |
| Apr 27, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 1,361,600 |
| Apr 24, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -2.70% | 642,300 |
| Apr 23, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 921,000 |
| Apr 22, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.56% | 827,800 |
| Apr 21, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 195,500 |
| Apr 20, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 375,200 |
| Apr 17, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 482,200 |
| Apr 16, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 498,300 |
| Apr 15, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 362,000 |
| Apr 14, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 511,100 |
| Apr 13, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 418,800 |
| Apr 10, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 612,300 |
| Apr 9, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 335,800 |
| Apr 8, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 2.56% | 899,700 |
| Apr 7, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 1,018,500 |
| Apr 6, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 693,900 |
| Apr 3, 2026 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -1.23% | 554,200 |
| Apr 2, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 1,013,600 |
| Apr 1, 2026 | 84.00 | 86.00 | 81.00 | 83.00 | 83.00 | 2.47% | 1,564,100 |
| Mar 31, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 478,900 |
| Mar 30, 2026 | 81.00 | 82.00 | 79.00 | 82.00 | 82.00 | -2.38% | 1,241,400 |
| Mar 27, 2026 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1.20% | 1,954,500 |
| Mar 26, 2026 | 87.00 | 88.00 | 83.00 | 83.00 | 83.00 | -4.60% | 1,935,400 |
| Mar 25, 2026 | 89.00 | 90.00 | 85.00 | 87.00 | 87.00 | -1.14% | 3,505,100 |
| Mar 24, 2026 | 94.00 | 94.00 | 88.00 | 88.00 | 88.00 | -4.35% | 2,205,400 |
| Mar 23, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -11.54% | 2,984,800 |
| Mar 19, 2026 | 104.00 | 106.00 | 101.00 | 104.00 | 104.00 | -1.89% | 2,547,100 |
| Mar 18, 2026 | 123.00 | 130.00 | 104.00 | 106.00 | 106.00 | -13.11% | 17,438,700 |