Want to see JP:3137 full AI Analyst Report?
Fundely Co.Ltd. (3137) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 210.00 | 212.00 | 210.00 | 211.00 | 211.00 | +0.00% | 25,700 | 1.41 |
| Oct 29, 2026 | 211.00 | 211.00 | 210.00 | 211.00 | 211.00 | +0.48% | 10,500 | 0.55 |
| Oct 28, 2026 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.47% | 16,900 | 0.84 |
| Oct 27, 2026 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.47% | 23,500 | 1.17 |
| Oct 26, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | +0.47% | 4,300 | 0.21 |
| Oct 23, 2026 | 213.00 | 214.00 | 211.00 | 211.00 | 211.00 | -0.94% | 18,300 | 0.91 |
| Oct 22, 2026 | 213.00 | 217.00 | 212.00 | 213.00 | 213.00 | -0.47% | 19,100 | 0.96 |
| Oct 21, 2026 | 215.00 | 215.00 | 212.00 | 214.00 | 214.00 | -0.47% | 17,200 | 0.86 |
| Oct 20, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | +0.00% | 12,100 | 0.60 |
| Oct 19, 2026 | 213.00 | 215.00 | 212.00 | 215.00 | 215.00 | +0.94% | 8,200 | 0.40 |
| Oct 16, 2026 | 213.00 | 215.00 | 212.00 | 213.00 | 213.00 | -0.47% | 9,800 | 0.48 |
| Oct 15, 2026 | 217.00 | 217.00 | 212.00 | 214.00 | 214.00 | -1.38% | 10,800 | 0.53 |
| Oct 14, 2026 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | +0.93% | 9,000 | 0.44 |
| Oct 13, 2026 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | 6,800 | 0.33 |
| Oct 12, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | +0.00% | 3,400 | 0.16 |
| Oct 08, 2026 | 215.00 | 216.00 | 213.00 | 216.00 | 216.00 | +0.47% | 6,700 | 0.32 |
| Oct 07, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | -0.92% | 17,700 | 0.85 |
| Oct 06, 2026 | 217.00 | 217.00 | 215.00 | 217.00 | 217.00 | +0.00% | 9,100 | 0.44 |
| Oct 05, 2026 | 217.00 | 218.00 | 215.00 | 217.00 | 217.00 | -0.91% | 12,200 | 0.58 |
| Oct 02, 2026 | 217.00 | 219.00 | 215.00 | 219.00 | 219.00 | +0.92% | 33,600 | 1.59 |
| Oct 01, 2026 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.91% | 12,800 | 0.59 |
| Sep 30, 2026 | 216.00 | 219.00 | 216.00 | 219.00 | 219.00 | +1.86% | 6,900 | 0.31 |
| Sep 29, 2026 | 219.00 | 219.00 | 214.00 | 215.00 | 215.00 | +0.47% | 16,900 | 0.76 |
| Sep 28, 2026 | 215.00 | 215.00 | 211.00 | 214.00 | 214.00 | +0.47% | 24,200 | 1.09 |
| Sep 25, 2026 | 213.00 | 214.00 | 211.00 | 213.00 | 213.00 | -0.93% | 16,100 | 0.73 |
| Sep 24, 2026 | 216.00 | 217.00 | 212.00 | 215.00 | 215.00 | +0.00% | 30,300 | 1.38 |
| Sep 23, 2026 | 218.00 | 219.00 | 213.00 | 215.00 | 215.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 218.00 | 219.00 | 213.00 | 215.00 | 215.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 218.00 | 219.00 | 213.00 | 215.00 | 215.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 218.00 | 219.00 | 213.00 | 215.00 | 215.00 | -1.38% | 30,400 | 1.33 |
| Sep 17, 2026 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | +0.46% | 17,400 | 0.76 |
| Sep 16, 2026 | 220.00 | 221.00 | 217.00 | 217.00 | 217.00 | -0.91% | 11,000 | 0.47 |
| Sep 15, 2026 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | +0.92% | 9,800 | 0.41 |
| Sep 14, 2026 | 223.00 | 224.00 | 215.00 | 217.00 | 217.00 | -1.81% | 45,900 | 1.94 |
| Sep 11, 2026 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | +0.91% | 69,500 | 3.01 |
| Sep 10, 2026 | 214.00 | 220.00 | 211.00 | 219.00 | 219.00 | +6.31% | 130,400 | 6.05 |
| Sep 09, 2026 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | +0.98% | 2,900 | 0.13 |
| Sep 08, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 7,600 | 0.33 |
| Sep 07, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | +0.00% | 5,200 | 0.22 |
| Sep 04, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 5,600 | 0.23 |
| Sep 03, 2026 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | +0.00% | 6,300 | 0.25 |
| Sep 02, 2026 | 207.00 | 207.00 | 204.00 | 206.00 | 206.00 | -0.48% | 13,900 | 0.55 |
| Sep 01, 2026 | 204.00 | 208.00 | 204.00 | 207.00 | 207.00 | +0.49% | 29,200 | 1.14 |
| Aug 31, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | +0.00% | 63,200 | 2.38 |
| Aug 28, 2026 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | -0.48% | 16,300 | 0.59 |
| Aug 27, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | +0.00% | 10,000 | 0.35 |
| Aug 26, 2026 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.48% | 18,500 | 0.63 |
| Aug 25, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.48% | 24,100 | 0.80 |
| Aug 24, 2026 | 209.00 | 209.00 | 207.00 | 209.00 | 209.00 | +0.48% | 7,000 | 0.22 |