FunPep Company Limited (TYO:4881)
Japan · Delayed Price · Currency is JPY 79.00
0.00 (0.00%)
At close: Apr 17, 2026
FunPep Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |