FunPep Company Limited (TYO:4881)
Japan · Delayed Price · Currency is JPY 71.00
-3.00 (-4.05%)
Jul 16, 2026, 11:27 AM JST
FunPep Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 365,000 |
| Jun 15, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 3.33% | 401,300 |
| Jun 12, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.76% | 985,300 |
| Jun 11, 2026 | 62.00 | 65.00 | 60.00 | 63.00 | 63.00 | - | 1,834,300 |
| Jun 10, 2026 | 61.00 | 80.00 | 60.00 | 63.00 | 63.00 | 6.78% | 16,150,600 |
| Jun 9, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 313,200 |
| Jun 8, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 406,100 |
| Jun 5, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 467,700 |
| Jun 4, 2026 | 58.00 | 61.00 | 58.00 | 58.00 | 58.00 | - | 679,100 |
| Jun 3, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 560,800 |
| 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 |