FunPep Company Limited (TYO:4881)
Japan · Delayed Price · Currency is JPY 50.00
+1.00 (2.04%)
Aug 27, 2026, 3:30 PM JST
FunPep Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 49.00 | 52.00 | 49.00 | 50.00 | 50.00 | 2.04% | 471,600 |
| Aug 26, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 484,700 |
| Aug 25, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 105,800 |
| Aug 24, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 127,800 |
| Aug 21, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 242,600 |
| Aug 20, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 311,900 |
| Aug 19, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -3.92% | 218,900 |
| Aug 18, 2026 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2.00% | 273,900 |
| Aug 17, 2026 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | - | 435,800 |
| Aug 14, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 270,500 |
| Aug 13, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 148,200 |
| Aug 12, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 98,400 |
| Aug 10, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 147,400 |
| Aug 7, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 236,800 |
| Aug 6, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 57,100 |
| Aug 5, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 386,500 |
| Aug 4, 2026 | 46.00 | 51.00 | 45.00 | 50.00 | 50.00 | 11.11% | 862,500 |
| Aug 3, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 188,200 |
| Jul 31, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 568,100 |
| Jul 30, 2026 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -8.00% | 1,188,600 |
| Jul 29, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 769,900 |
| Jul 28, 2026 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | -23.53% | 2,875,400 |
| Jul 27, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 4.62% | 105,600 |
| Jul 24, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -4.41% | 158,500 |
| Jul 23, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 70,300 |
| Jul 22, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 162,300 |
| Jul 21, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 199,200 |
| Jul 17, 2026 | 70.00 | 71.00 | 65.00 | 66.00 | 66.00 | -5.71% | 764,100 |
| Jul 16, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -5.41% | 448,000 |
| Jul 15, 2026 | 73.00 | 74.00 | 71.00 | 74.00 | 74.00 | - | 287,500 |
| Jul 14, 2026 | 72.00 | 76.00 | 71.00 | 74.00 | 74.00 | 2.78% | 473,400 |
| Jul 13, 2026 | 70.00 | 76.00 | 70.00 | 72.00 | 72.00 | 2.86% | 656,500 |
| Jul 10, 2026 | 69.00 | 71.00 | 66.00 | 70.00 | 70.00 | 1.45% | 704,700 |
| Jul 9, 2026 | 71.00 | 73.00 | 66.00 | 69.00 | 69.00 | -8.00% | 1,887,500 |
| Jul 8, 2026 | 64.00 | 75.00 | 64.00 | 75.00 | 75.00 | 17.19% | 952,400 |
| Jul 7, 2026 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | -4.48% | 629,000 |
| Jul 6, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 6.35% | 523,900 |
| Jul 3, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 476,000 |
| Jul 2, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 38,400 |
| Jul 1, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 131,600 |
| Jun 30, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 101,200 |
| Jun 29, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 77,500 |
| Jun 26, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 170,200 |
| Jun 25, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 156,500 |
| Jun 24, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 246,300 |
| Jun 23, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 78,700 |
| Jun 22, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 93,900 |
| Jun 19, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 325,100 |
| Jun 18, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 425,200 |
| Jun 17, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 240,500 |