FunPep Company Limited(JP:4881)
Â¥41.00+2.00 (+5.13%)
JP:4881
FunPep Company Limited historical prices
Â¥41.00
At close:+2.00 (+5.13%)
Want to see JP:4881 full AI Analyst Report?
FunPep Company Limited (4881) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | +5.13% | 164,100 | 0.89 |
| Nov 10, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | +5.41% | 91,700 | 0.49 |
| Nov 09, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | +2.70% | 135,400 | 0.73 |
| Nov 06, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -7.50% | 513,600 | 2.91 |
| Nov 05, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 0.00% | 257,000 | 1.47 |
| Nov 04, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 0.00% | 200,800 | 1.15 |
| Nov 03, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 0.00% | 192,300 | 1.07 |
| Oct 30, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 0.00% | 105,200 | 0.55 |
| Oct 29, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 338,400 | 1.79 |
| Oct 28, 2026 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 86,000 | 0.44 |
| Oct 27, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 129,100 | 0.60 |
| Oct 26, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 0.00% | 104,200 | 0.47 |
| Oct 23, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | +2.38% | 187,200 | 0.70 |
| Oct 22, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 133,300 | 0.50 |
| Oct 21, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 0.00% | 168,700 | 0.63 |
| Oct 20, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 0.00% | 59,900 | 0.22 |
| Oct 19, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 155,300 | 0.58 |
| Oct 16, 2026 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | +4.65% | 199,500 | 0.75 |
| Oct 15, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 261,800 | 1.00 |
| Oct 14, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 0.00% | 85,200 | 0.31 |
| Oct 13, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | 0.00% | 301,400 | 1.09 |
| Oct 12, 2026 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 226,600 | 0.80 |
| Oct 08, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 114,500 | 0.39 |
| Oct 07, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 331,500 | 1.11 |
| Oct 06, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 0.00% | 88,900 | 0.27 |
| Oct 05, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 0.00% | 69,100 | 0.20 |
| Oct 02, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 53,300 | 0.15 |
| Oct 01, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 0.00% | 80,300 | 0.22 |
| Sep 30, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 0.00% | 130,200 | 0.36 |
| Sep 29, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 0.00% | 102,900 | 0.28 |
| Sep 28, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 277,700 | 0.77 |
| Sep 25, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 0.00% | 126,600 | 0.35 |
| Sep 24, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 174,100 | 0.49 |
| Sep 23, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | +2.04% | 189,600 | 0.52 |
| Sep 17, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 196,400 | 0.54 |
| Sep 16, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 164,800 | 0.45 |
| Sep 15, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 90,400 | 0.24 |
| Sep 14, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.00% | 51,500 | 0.14 |
| Sep 11, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 208,300 | 0.55 |
| Sep 10, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 233,400 | 0.62 |
| Sep 09, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | +1.89% | 143,700 | 0.37 |
| Sep 08, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | +3.92% | 367,900 | 0.89 |
| Sep 07, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 0.00% | 86,300 | 0.13 |
| Sep 04, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | +2.00% | 90,500 | 0.13 |
| Sep 03, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 40,200 | 0.06 |
