FUNLIFE HOLDINGS CO. LTD.(JP:1418)
Â¥568.00+2.00 (+0.35%)
JP:1418
FUNLIFE HOLDINGS CO. LTD. historical prices
Â¥568.00
At close:+2.00 (+0.35%)
Want to see JP:1418 full AI Analyst Report?
FUNLIFE HOLDINGS CO. LTD. (1418) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 566.00 | 573.00 | 566.00 | 568.00 | 568.00 | +0.35% | 71,100 | 1.03 |
| Nov 10, 2026 | 563.00 | 571.00 | 560.00 | 566.00 | 566.00 | +1.98% | 34,500 | 0.50 |
| Nov 09, 2026 | 555.00 | 564.00 | 552.00 | 555.00 | 555.00 | 0.00% | 53,400 | 0.78 |
| Nov 06, 2026 | 549.00 | 562.00 | 549.00 | 555.00 | 555.00 | -3.48% | 128,200 | 1.92 |
| Nov 05, 2026 | 579.00 | 588.00 | 574.00 | 575.00 | 575.00 | +0.52% | 50,600 | 0.76 |
| Nov 04, 2026 | 571.00 | 576.00 | 565.00 | 572.00 | 572.00 | +0.35% | 85,700 | 1.31 |
| Nov 03, 2026 | 570.00 | 589.00 | 569.00 | 570.00 | 570.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 589.00 | 589.00 | 569.00 | 570.00 | 570.00 | -3.23% | 172,700 | 2.66 |
| Oct 30, 2026 | 598.00 | 601.00 | 588.00 | 589.00 | 589.00 | -1.17% | 55,400 | 0.86 |
| Oct 29, 2026 | 597.00 | 597.00 | 587.00 | 596.00 | 596.00 | +0.17% | 68,300 | 1.06 |
| Oct 28, 2026 | 607.00 | 609.00 | 594.00 | 595.00 | 595.00 | -1.98% | 86,800 | 1.36 |
| Oct 27, 2026 | 610.00 | 612.00 | 602.00 | 607.00 | 607.00 | +0.17% | 43,900 | 0.68 |
| Oct 26, 2026 | 603.00 | 610.00 | 601.00 | 606.00 | 606.00 | -0.49% | 72,200 | 1.11 |
| Oct 23, 2026 | 607.00 | 610.00 | 600.00 | 609.00 | 609.00 | -0.49% | 98,800 | 1.53 |
| Oct 22, 2026 | 602.00 | 614.00 | 602.00 | 612.00 | 612.00 | +1.32% | 71,100 | 1.11 |
| Oct 21, 2026 | 600.00 | 605.00 | 599.00 | 604.00 | 604.00 | +1.34% | 36,000 | 0.56 |
| Oct 20, 2026 | 625.00 | 625.00 | 593.00 | 596.00 | 596.00 | -4.33% | 124,400 | 1.96 |
| Oct 19, 2026 | 608.00 | 628.00 | 608.00 | 623.00 | 623.00 | +2.30% | 202,700 | 3.28 |
| Oct 16, 2026 | 596.00 | 612.00 | 580.00 | 609.00 | 609.00 | +1.50% | 432,200 | 7.65 |
| Oct 15, 2026 | 600.00 | 604.00 | 588.00 | 600.00 | 600.00 | -0.83% | 229,700 | 4.35 |
| Oct 14, 2026 | 605.00 | 608.00 | 601.00 | 605.00 | 605.00 | 0.00% | 62,400 | 1.13 |
| Oct 13, 2026 | 600.00 | 606.00 | 598.00 | 605.00 | 605.00 | +0.67% | 62,000 | 0.88 |
| Oct 12, 2026 | 601.00 | 604.00 | 593.00 | 601.00 | 601.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 593.00 | 604.00 | 593.00 | 601.00 | 601.00 | +0.67% | 55,400 | 0.78 |
| Oct 08, 2026 | 599.00 | 599.00 | 591.00 | 597.00 | 597.00 | -0.67% | 87,200 | 1.25 |
| Oct 07, 2026 | 599.00 | 605.00 | 596.00 | 601.00 | 601.00 | +0.33% | 50,700 | 0.73 |
| Oct 06, 2026 | 601.00 | 603.00 | 598.00 | 599.00 | 599.00 | 0.00% | 42,100 | 0.61 |
| Oct 05, 2026 | 605.00 | 606.00 | 598.00 | 599.00 | 599.00 | -0.83% | 72,500 | 1.06 |
| Oct 02, 2026 | 604.00 | 609.00 | 598.00 | 604.00 | 604.00 | -0.66% | 84,600 | 1.25 |
| Oct 01, 2026 | 600.00 | 608.00 | 597.00 | 608.00 | 608.00 | +1.33% | 59,700 | 0.89 |
| Sep 30, 2026 | 601.00 | 604.00 | 596.00 | 600.00 | 600.00 | -0.17% | 31,900 | 0.48 |
| Sep 29, 2026 | 603.00 | 605.00 | 599.00 | 601.00 | 601.00 | -0.33% | 33,500 | 0.50 |
| Sep 28, 2026 | 591.00 | 606.00 | 588.00 | 603.00 | 603.00 | +1.86% | 89,700 | 1.36 |
| Sep 25, 2026 | 590.00 | 599.00 | 588.00 | 592.00 | 592.00 | +1.20% | 114,600 | 1.76 |
| Sep 24, 2026 | 589.00 | 593.00 | 584.00 | 585.00 | 585.00 | +0.17% | 84,600 | 1.31 |
| Sep 23, 2026 | 584.00 | 587.00 | 581.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 584.00 | 587.00 | 581.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 584.00 | 587.00 | 581.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 584.00 | 587.00 | 581.00 | 584.00 | 584.00 | -0.34% | 44,400 | 0.67 |
| Sep 17, 2026 | 583.00 | 586.00 | 583.00 | 586.00 | 586.00 | +0.34% | 17,500 | 0.26 |
| Sep 16, 2026 | 587.00 | 587.00 | 583.00 | 584.00 | 584.00 | -0.34% | 10,400 | 0.16 |
| Sep 15, 2026 | 583.00 | 587.00 | 583.00 | 586.00 | 586.00 | +0.51% | 24,300 | 0.36 |
| Sep 14, 2026 | 575.00 | 587.00 | 575.00 | 583.00 | 583.00 | +1.22% | 30,200 | 0.45 |
| Sep 11, 2026 | 576.00 | 577.00 | 571.00 | 576.00 | 576.00 | -0.35% | 33,400 | 0.50 |
| Sep 10, 2026 | 579.00 | 582.00 | 577.00 | 578.00 | 578.00 | -0.69% | 14,600 | 0.22 |
| Sep 09, 2026 | 585.00 | 585.00 | 578.00 | 582.00 | 582.00 | -0.34% | 51,300 | 0.77 |
| Sep 08, 2026 | 583.00 | 590.00 | 581.00 | 584.00 | 584.00 | +0.17% | 38,200 | 0.57 |
| Sep 07, 2026 | 584.00 | 584.00 | 581.00 | 583.00 | 583.00 | +0.52% | 19,500 | 0.29 |
| Sep 04, 2026 | 577.00 | 584.00 | 577.00 | 580.00 | 580.00 | -0.17% | 33,500 | 0.50 |
| Sep 03, 2026 | 583.00 | 586.00 | 577.00 | 581.00 | 581.00 | -0.34% | 36,000 | 0.53 |
