Fantasista Co.,Ltd(JP:1783)
Â¥64.00+4.00 (+6.67%)
JP:1783
Fantasista Co.,Ltd historical prices
Â¥64.00
At close:+4.00 (+6.67%)
Want to see JP:1783 full AI Analyst Report?
Fantasista Co.,Ltd (1783) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.00 | 65.00 | 60.00 | 64.00 | 64.00 | +6.67% | 724,600 | 0.35 |
| Nov 10, 2026 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | +7.14% | 1,043,800 | 0.50 |
| Nov 09, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | +3.57% | 973,200 | 0.47 |
| Nov 06, 2026 | 56.00 | 59.00 | 56.00 | 56.00 | 56.00 | -9.68% | 2,511,900 | 1.25 |
| Nov 05, 2026 | 64.00 | 66.00 | 62.00 | 62.00 | 62.00 | -3.13% | 958,400 | 0.48 |
| Nov 04, 2026 | 65.00 | 66.00 | 61.00 | 64.00 | 64.00 | -3.03% | 1,715,500 | 0.86 |
| Nov 03, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -2.94% | 842,500 | 0.43 |
| Oct 30, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | +4.62% | 1,758,300 | 0.90 |
| Oct 29, 2026 | 63.00 | 67.00 | 62.00 | 65.00 | 65.00 | +3.17% | 1,552,100 | 0.80 |
| Oct 28, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | +1.61% | 1,064,900 | 0.56 |
| Oct 27, 2026 | 61.00 | 65.00 | 60.00 | 62.00 | 62.00 | +1.64% | 1,950,300 | 1.03 |
| Oct 26, 2026 | 61.00 | 65.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,119,900 | 1.13 |
| Oct 23, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 1,587,300 | 0.85 |
| Oct 22, 2026 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | -1.54% | 1,783,100 | 0.97 |
| Oct 21, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 0.00% | 1,033,900 | 0.57 |
| Oct 20, 2026 | 68.00 | 69.00 | 64.00 | 65.00 | 65.00 | -4.41% | 1,747,200 | 0.97 |
| Oct 19, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1,256,600 | 0.71 |
| Oct 16, 2026 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | 0.00% | 1,255,700 | 0.71 |
| Oct 15, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | -2.78% | 1,432,300 | 0.82 |
| Oct 14, 2026 | 72.00 | 75.00 | 68.00 | 72.00 | 72.00 | 0.00% | 2,916,300 | 1.71 |
| Oct 13, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | 0.00% | 1,963,900 | 1.16 |
| Oct 12, 2026 | 72.00 | 75.00 | 70.00 | 72.00 | 72.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 71.00 | 75.00 | 70.00 | 72.00 | 72.00 | +2.86% | 2,093,000 | 1.26 |
| Oct 08, 2026 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | 0.00% | 1,347,800 | 0.82 |
| Oct 07, 2026 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -4.11% | 1,960,200 | 1.21 |
| Oct 06, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 0.00% | 1,100,000 | 0.69 |
| Oct 05, 2026 | 80.00 | 80.00 | 72.00 | 73.00 | 73.00 | -8.75% | 4,005,200 | 2.60 |
| Oct 02, 2026 | 76.00 | 80.00 | 74.00 | 80.00 | 80.00 | +8.11% | 4,186,700 | 2.83 |
| Oct 01, 2026 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | +4.23% | 1,569,700 | 1.07 |
| Sep 30, 2026 | 71.00 | 75.00 | 71.00 | 71.00 | 71.00 | 0.00% | 1,961,700 | 1.37 |
| Sep 29, 2026 | 71.00 | 75.00 | 70.00 | 71.00 | 71.00 | 0.00% | 2,064,700 | 1.47 |
| Sep 28, 2026 | 72.00 | 74.00 | 69.00 | 71.00 | 71.00 | -4.05% | 2,655,800 | 1.94 |
| Sep 25, 2026 | 69.00 | 77.00 | 67.00 | 74.00 | 74.00 | +8.82% | 3,370,400 | 2.56 |
| Sep 24, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 1,473,900 | 1.13 |
| Sep 23, 2026 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | +4.41% | 3,823,300 | 3.01 |
| Sep 17, 2026 | 66.00 | 70.00 | 65.00 | 68.00 | 68.00 | 0.00% | 1,654,600 | 1.32 |
| Sep 16, 2026 | 69.00 | 70.00 | 62.00 | 68.00 | 68.00 | 0.00% | 4,477,100 | 3.77 |
| Sep 15, 2026 | 72.00 | 74.00 | 68.00 | 68.00 | 68.00 | -11.69% | 4,459,500 | 3.97 |
| Sep 14, 2026 | 80.00 | 80.00 | 67.00 | 77.00 | 77.00 | -1.28% | 12,836,300 | 13.84 |
| Sep 11, 2026 | 72.00 | 78.00 | 68.00 | 78.00 | 78.00 | +9.86% | 9,675,900 | 12.41 |
| Sep 10, 2026 | 74.00 | 75.00 | 61.00 | 71.00 | 71.00 | -1.39% | 8,859,400 | 13.66 |
| Sep 09, 2026 | 69.00 | 73.00 | 68.00 | 72.00 | 72.00 | +7.46% | 9,406,200 | 18.46 |
| Sep 08, 2026 | 59.00 | 68.00 | 57.00 | 67.00 | 67.00 | +19.64% | 10,201,700 | 29.01 |
| Sep 07, 2026 | 51.00 | 57.00 | 50.00 | 56.00 | 56.00 | +9.80% | 1,524,900 | 4.50 |
| Sep 04, 2026 | 49.00 | 52.00 | 49.00 | 51.00 | 51.00 | +2.00% | 674,800 | 1.98 |
| Sep 03, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | +2.04% | 136,200 | 0.39 |
