Fantasista Co., Ltd. (TYO:1783)
Japan
· Delayed Price · Currency is JPY 66.00
+1.00 (1.52%)
Mar 10, 2026, 3:30 PM JST
Fantasista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | - | 1.52% | 372,600 |
| Mar 9, 2026 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | -4.35% | 2,006,000 |
| Mar 6, 2026 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | - | 1,050,900 |
| Mar 5, 2026 | 65.00 | 70.00 | 65.00 | 69.00 | 69.00 | 6.15% | 1,875,200 |
| Mar 4, 2026 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | -2.99% | 2,085,100 |
| Mar 3, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 1,217,500 |
| Mar 2, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 1,451,800 |
| Feb 27, 2026 | 66.00 | 71.00 | 65.00 | 70.00 | 70.00 | 2.94% | 2,013,000 |
| Feb 26, 2026 | 72.00 | 72.00 | 66.00 | 68.00 | 68.00 | -6.85% | 6,006,600 |
| Feb 25, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,874,900 |
| Feb 24, 2026 | 68.00 | 74.00 | 68.00 | 72.00 | 72.00 | 5.88% | 3,362,000 |
| Feb 20, 2026 | 65.00 | 68.00 | 64.00 | 68.00 | 68.00 | 3.03% | 1,407,400 |
| Feb 19, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 882,100 |
| Feb 18, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 1,123,300 |
| Feb 17, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 840,500 |
| Feb 16, 2026 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | 1.54% | 1,577,100 |
| Feb 13, 2026 | 64.00 | 65.00 | 62.00 | 65.00 | 65.00 | 1.56% | 1,858,300 |
| Feb 12, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 554,300 |
| Feb 10, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 756,100 |
| Feb 9, 2026 | 64.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 2,307,600 |
| Feb 6, 2026 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 590,000 |
| Feb 5, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 503,800 |
| Feb 4, 2026 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,077,900 |
| Feb 3, 2026 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | -3.03% | 1,203,100 |
| Feb 2, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 492,800 |
| Jan 30, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 642,400 |
| Jan 29, 2026 | 65.00 | 65.00 | 62.00 | 65.00 | 65.00 | -1.52% | 1,028,800 |
| Jan 28, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 1,086,900 |
| Jan 27, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 1,250,000 |
| Jan 26, 2026 | 64.00 | 67.00 | 63.00 | 67.00 | 67.00 | 3.08% | 994,400 |
| Jan 23, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 4.84% | 794,500 |
| Jan 22, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -4.62% | 1,130,300 |
| Jan 21, 2026 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | -4.41% | 1,168,300 |
| Jan 20, 2026 | 64.00 | 68.00 | 62.00 | 68.00 | 68.00 | 6.25% | 2,285,300 |
| Jan 19, 2026 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 3.23% | 1,432,700 |
| Jan 16, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 1,045,600 |
| Jan 15, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 167,500 |
| Jan 14, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 837,400 |
| Jan 13, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 590,400 |
| Jan 9, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 519,900 |
| Jan 8, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | - | 786,200 |
| Jan 7, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 210,400 |
| Jan 6, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 1,100,400 |
| Jan 5, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 349,000 |
| Dec 30, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 446,600 |
| Dec 29, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,049,400 |
| Dec 26, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 1,089,500 |
| Dec 25, 2025 | 60.00 | 62.00 | 58.00 | 61.00 | 61.00 | 1.67% | 1,528,700 |
| Dec 24, 2025 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -7.69% | 2,144,400 |
| Dec 23, 2025 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 1,116,800 |
| Dec 22, 2025 | 60.00 | 67.00 | 59.00 | 66.00 | 66.00 | 10.00% | 2,907,800 |
| Dec 19, 2025 | 63.00 | 63.00 | 58.00 | 60.00 | 60.00 | 3.45% | 1,623,000 |
| Dec 18, 2025 | 55.00 | 68.00 | 55.00 | 58.00 | 58.00 | 3.57% | 7,530,300 |
| Dec 17, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 1,277,300 |
| Dec 16, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 987,800 |
| Dec 15, 2025 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 819,700 |
| Dec 12, 2025 | 54.00 | 58.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,669,300 |
| Dec 11, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 724,200 |
| Dec 10, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,180,500 |
| Dec 9, 2025 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 1,408,300 |
| Dec 8, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 898,800 |
| Dec 5, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 896,100 |
| Dec 4, 2025 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | - | 1,084,600 |
| Dec 3, 2025 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | -1.67% | 982,900 |
| Dec 2, 2025 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 900,600 |
| Dec 1, 2025 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -4.76% | 1,427,400 |
| Nov 28, 2025 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 1,091,400 |
| Nov 27, 2025 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 1,109,500 |
| Nov 26, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 994,300 |
| Nov 25, 2025 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | -4.69% | 1,989,800 |
| Nov 21, 2025 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 1.59% | 1,653,500 |
| Nov 20, 2025 | 66.00 | 67.00 | 61.00 | 63.00 | 63.00 | -4.55% | 2,290,100 |
| Nov 19, 2025 | 68.00 | 70.00 | 65.00 | 66.00 | 66.00 | - | 1,091,000 |
| Nov 18, 2025 | 71.00 | 71.00 | 63.00 | 66.00 | 66.00 | -7.04% | 4,538,700 |
| Nov 17, 2025 | 70.00 | 74.00 | 70.00 | 71.00 | 71.00 | 2.90% | 5,524,600 |
| Nov 14, 2025 | 69.00 | 73.00 | 69.00 | 69.00 | 69.00 | -1.43% | 3,142,600 |
| Nov 13, 2025 | 69.00 | 72.00 | 67.00 | 70.00 | 70.00 | 2.94% | 3,647,300 |
| Nov 12, 2025 | 64.00 | 71.00 | 64.00 | 68.00 | 68.00 | 9.68% | 5,101,700 |
| Nov 11, 2025 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 3,697,300 |
| Nov 10, 2025 | 62.00 | 66.00 | 60.00 | 65.00 | 65.00 | 10.17% | 4,821,200 |
| Nov 7, 2025 | 59.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 1,107,200 |
| Nov 6, 2025 | 59.00 | 63.00 | 57.00 | 62.00 | 62.00 | 3.33% | 2,566,100 |
| Nov 5, 2025 | 55.00 | 61.00 | 54.00 | 60.00 | 60.00 | 9.09% | 2,495,200 |
| Nov 4, 2025 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 5.77% | 1,877,600 |
| Oct 31, 2025 | 55.00 | 57.00 | 50.00 | 52.00 | 52.00 | -7.14% | 5,378,300 |
| Oct 30, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 1,818,500 |
| Oct 29, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 1,100,300 |
| Oct 28, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | -1.72% | 642,500 |
| Oct 27, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 526,500 |
| Oct 24, 2025 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -1.69% | 944,300 |
| Oct 23, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 549,500 |
| Oct 22, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | - | 1,561,400 |
| Oct 21, 2025 | 55.00 | 61.00 | 55.00 | 59.00 | 59.00 | 7.27% | 2,083,800 |
| Oct 20, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 315,700 |
| Oct 17, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 271,700 |
| Oct 16, 2025 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 538,500 |
| Oct 15, 2025 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 432,500 |
| Oct 14, 2025 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | -3.51% | 1,776,800 |
| Oct 10, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 355,800 |
| Oct 9, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 196,400 |