FunPep Company Limited (TYO:4881)
Japan · Delayed Price · Currency is JPY 50.00
0.00 (0.00%)
Sep 16, 2026, 3:30 PM JST
FunPep Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 164,800 |
| Sep 15, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 90,400 |
| Sep 14, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 51,500 |
| Sep 11, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 208,300 |
| Sep 10, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 233,400 |
| Sep 9, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 143,700 |
| Sep 8, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 367,900 |
| Sep 7, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 86,300 |
| Sep 4, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 90,500 |
| Sep 3, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 40,200 |
| Sep 2, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 416,800 |
| Sep 1, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 195,700 |
| Aug 31, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 331,500 |
| Aug 28, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 6.00% | 383,100 |
| 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 |