Fonfun Corporation(JP:2323)
Â¥269.00-2.00 (-0.74%)
JP:2323
Fonfun Corporation historical prices
Â¥269.00
At close:-2.00 (-0.74%)
Want to see JP:2323 full AI Analyst Report?
Fonfun Corporation (2323) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 268.00 | 272.00 | 266.00 | 269.00 | 269.00 | -0.74% | 27,400 | 0.48 |
| Nov 10, 2026 | 267.00 | 275.00 | 254.00 | 271.00 | 271.00 | +8.84% | 64,700 | 0.85 |
| Nov 09, 2026 | 250.00 | 261.00 | 250.00 | 261.00 | 261.00 | +4.82% | 38,700 | 0.51 |
| Nov 06, 2026 | 250.00 | 263.00 | 246.00 | 249.00 | 249.00 | -9.78% | 89,400 | 1.19 |
| Nov 05, 2026 | 295.00 | 296.00 | 266.00 | 276.00 | 276.00 | -1.08% | 147,200 | 2.02 |
| Nov 04, 2026 | 302.00 | 303.00 | 263.00 | 279.00 | 279.00 | -5.74% | 106,200 | 1.49 |
| Nov 03, 2026 | 296.00 | 306.00 | 295.00 | 296.00 | 296.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 306.00 | 306.00 | 295.00 | 296.00 | 296.00 | -3.27% | 20,700 | 0.29 |
| Oct 30, 2026 | 307.00 | 312.00 | 305.00 | 306.00 | 306.00 | -2.86% | 18,500 | 0.26 |
| Oct 29, 2026 | 318.00 | 319.00 | 311.00 | 315.00 | 315.00 | -1.56% | 29,700 | 0.42 |
| Oct 28, 2026 | 318.00 | 333.00 | 318.00 | 320.00 | 320.00 | +0.63% | 23,600 | 0.33 |
| Oct 27, 2026 | 313.00 | 327.00 | 313.00 | 318.00 | 318.00 | +0.32% | 24,300 | 0.34 |
| Oct 26, 2026 | 325.00 | 327.00 | 309.00 | 317.00 | 317.00 | -0.94% | 49,400 | 0.69 |
| Oct 23, 2026 | 338.00 | 349.00 | 307.00 | 320.00 | 320.00 | -0.62% | 119,200 | 1.70 |
| Oct 22, 2026 | 311.00 | 345.00 | 311.00 | 322.00 | 322.00 | +2.55% | 66,200 | 0.95 |
| Oct 21, 2026 | 312.00 | 320.00 | 312.00 | 314.00 | 314.00 | +1.29% | 15,400 | 0.22 |
| Oct 20, 2026 | 325.00 | 333.00 | 300.00 | 310.00 | 310.00 | -4.02% | 54,300 | 0.78 |
| Oct 19, 2026 | 327.00 | 334.00 | 321.00 | 323.00 | 323.00 | -1.22% | 39,200 | 0.56 |
| Oct 16, 2026 | 330.00 | 337.00 | 321.00 | 327.00 | 327.00 | +1.55% | 42,700 | 0.61 |
| Oct 15, 2026 | 336.00 | 338.00 | 312.00 | 322.00 | 322.00 | -5.01% | 68,500 | 1.00 |
| Oct 14, 2026 | 340.00 | 343.00 | 337.00 | 339.00 | 339.00 | -0.59% | 16,700 | 0.24 |
| Oct 13, 2026 | 343.00 | 353.00 | 341.00 | 341.00 | 341.00 | -0.58% | 33,300 | 0.48 |
| Oct 12, 2026 | 343.00 | 347.00 | 333.00 | 343.00 | 343.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 336.00 | 347.00 | 333.00 | 343.00 | 343.00 | +1.18% | 19,700 | 0.28 |
| Oct 08, 2026 | 347.00 | 347.00 | 336.00 | 339.00 | 339.00 | -3.69% | 31,200 | 0.44 |
| Oct 07, 2026 | 363.00 | 366.00 | 345.00 | 352.00 | 352.00 | -2.22% | 46,500 | 0.65 |
| Oct 06, 2026 | 349.00 | 361.00 | 347.00 | 360.00 | 360.00 | +4.05% | 30,500 | 0.43 |
| Oct 05, 2026 | 371.00 | 371.00 | 346.00 | 346.00 | 346.00 | -2.54% | 117,600 | 1.64 |
| Oct 02, 2026 | 361.00 | 361.00 | 350.00 | 355.00 | 355.00 | -1.39% | 22,600 | 0.32 |
| Oct 01, 2026 | 364.00 | 370.00 | 355.00 | 360.00 | 360.00 | -1.64% | 23,600 | 0.33 |
| Sep 30, 2026 | 340.00 | 366.00 | 340.00 | 366.00 | 366.00 | +6.71% | 26,900 | 0.37 |
| Sep 29, 2026 | 351.00 | 351.00 | 329.00 | 343.00 | 343.00 | -3.92% | 71,000 | 0.99 |
| Sep 28, 2026 | 358.00 | 360.00 | 351.00 | 357.00 | 357.00 | -0.56% | 19,700 | 0.27 |
| Sep 25, 2026 | 370.00 | 372.00 | 359.00 | 359.00 | 359.00 | -1.91% | 32,400 | 0.44 |
| Sep 24, 2026 | 361.00 | 369.00 | 355.00 | 366.00 | 366.00 | +2.81% | 27,100 | 0.37 |
| Sep 23, 2026 | 359.00 | 363.00 | 354.00 | 356.00 | 356.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 359.00 | 363.00 | 354.00 | 356.00 | 356.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 359.00 | 363.00 | 354.00 | 356.00 | 356.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 359.00 | 363.00 | 354.00 | 356.00 | 356.00 | -2.73% | 29,300 | 0.38 |
| Sep 17, 2026 | 345.00 | 375.00 | 344.00 | 366.00 | 366.00 | +6.71% | 146,200 | 1.95 |
| Sep 16, 2026 | 351.00 | 351.00 | 334.00 | 343.00 | 343.00 | 0.00% | 42,000 | 0.56 |
| Sep 15, 2026 | 333.00 | 343.00 | 329.00 | 343.00 | 343.00 | +2.69% | 27,300 | 0.36 |
| Sep 14, 2026 | 332.00 | 335.00 | 326.00 | 334.00 | 334.00 | +0.60% | 12,700 | 0.17 |
| Sep 11, 2026 | 323.00 | 332.00 | 314.00 | 332.00 | 332.00 | +1.22% | 68,200 | 0.90 |
| Sep 10, 2026 | 317.00 | 328.00 | 315.00 | 328.00 | 328.00 | +2.50% | 30,300 | 0.39 |
| Sep 09, 2026 | 329.00 | 330.00 | 319.00 | 320.00 | 320.00 | -3.32% | 44,000 | 0.57 |
| Sep 08, 2026 | 326.00 | 358.00 | 325.00 | 331.00 | 331.00 | +0.91% | 188,600 | 2.45 |
| Sep 07, 2026 | 332.00 | 332.00 | 323.00 | 328.00 | 328.00 | +1.23% | 29,900 | 0.38 |
| Sep 04, 2026 | 318.00 | 328.00 | 318.00 | 324.00 | 324.00 | +2.53% | 25,500 | 0.32 |
| Sep 03, 2026 | 321.00 | 324.00 | 315.00 | 316.00 | 316.00 | -2.77% | 30,300 | 0.38 |
