fonfun corporation (TYO:2323)
Japan
· Delayed Price · Currency is JPY 364.00
+21.00 (6.12%)
At close: Mar 10, 2026
fonfun corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 343.00 | 357.00 | 343.00 | 355.00 | - | 3.50% | 30,900 |
| Mar 9, 2026 | 337.00 | 346.00 | 327.00 | 343.00 | 343.00 | -4.46% | 127,600 |
| Mar 6, 2026 | 341.00 | 359.00 | 336.00 | 359.00 | 359.00 | 4.36% | 132,000 |
| Mar 5, 2026 | 340.00 | 349.00 | 334.00 | 344.00 | 344.00 | 6.17% | 138,800 |
| Mar 4, 2026 | 323.00 | 337.00 | 310.00 | 324.00 | 324.00 | -6.63% | 315,800 |
| Mar 3, 2026 | 368.00 | 403.00 | 337.00 | 347.00 | 347.00 | 5.47% | 1,577,000 |
| Mar 2, 2026 | 350.00 | 350.00 | 329.00 | 329.00 | 329.00 | -8.10% | 108,400 |
| Feb 27, 2026 | 341.00 | 358.00 | 335.00 | 358.00 | 358.00 | 4.99% | 116,000 |
| Feb 26, 2026 | 344.00 | 357.00 | 338.00 | 341.00 | 341.00 | -0.58% | 109,400 |
| Feb 25, 2026 | 357.00 | 364.00 | 326.00 | 343.00 | 343.00 | 0.59% | 243,700 |
| Feb 24, 2026 | 376.00 | 376.00 | 334.00 | 341.00 | 341.00 | -10.26% | 182,200 |
| Feb 20, 2026 | 388.00 | 388.00 | 376.00 | 380.00 | 380.00 | -2.56% | 34,600 |
| Feb 19, 2026 | 390.00 | 400.00 | 375.00 | 390.00 | 390.00 | -1.52% | 119,600 |
| Feb 18, 2026 | 381.00 | 411.00 | 370.00 | 396.00 | 396.00 | 5.88% | 253,900 |
| Feb 17, 2026 | 410.00 | 415.00 | 371.00 | 374.00 | 374.00 | -10.53% | 256,200 |
| Feb 16, 2026 | 430.00 | 430.00 | 404.00 | 418.00 | 418.00 | -2.79% | 127,300 |
| Feb 13, 2026 | 441.00 | 445.00 | 426.00 | 430.00 | 430.00 | -1.60% | 87,700 |
| Feb 12, 2026 | 437.00 | 453.00 | 433.00 | 437.00 | 437.00 | 1.39% | 87,900 |
| Feb 10, 2026 | 427.00 | 435.00 | 427.00 | 431.00 | 431.00 | 0.94% | 54,200 |
| Feb 9, 2026 | 438.00 | 443.00 | 425.00 | 427.00 | 427.00 | -2.29% | 75,900 |
| Feb 6, 2026 | 423.00 | 441.00 | 407.00 | 437.00 | 437.00 | 3.31% | 80,500 |
| Feb 5, 2026 | 437.00 | 437.00 | 419.00 | 423.00 | 423.00 | -2.98% | 99,100 |
| Feb 4, 2026 | 440.00 | 457.00 | 431.00 | 436.00 | 436.00 | -2.24% | 122,600 |
| Feb 3, 2026 | 422.00 | 450.00 | 415.00 | 446.00 | 446.00 | 8.52% | 174,600 |
| Feb 2, 2026 | 462.00 | 468.00 | 405.00 | 411.00 | 411.00 | -9.47% | 295,800 |
| Jan 30, 2026 | 403.00 | 473.00 | 397.00 | 454.00 | 454.00 | 14.94% | 725,300 |
| Jan 29, 2026 | 410.00 | 411.00 | 357.00 | 395.00 | 395.00 | -3.66% | 209,500 |
| Jan 28, 2026 | 425.00 | 442.00 | 406.00 | 410.00 | 410.00 | -7.03% | 79,900 |
| Jan 27, 2026 | 431.33 | 449.67 | 424.67 | 441.00 | 441.00 | 3.93% | 102,600 |
| Jan 26, 2026 | 427.67 | 440.33 | 420.67 | 424.33 | 424.33 | -3.05% | 128,999 |
| Jan 23, 2026 | 430.00 | 442.33 | 426.00 | 437.67 | 437.67 | 4.12% | 127,199 |
| Jan 22, 2026 | 433.33 | 452.33 | 413.67 | 420.33 | 420.33 | 3.45% | 308,999 |
| Jan 21, 2026 | 383.33 | 408.33 | 383.00 | 406.33 | 406.33 | 5.09% | 118,499 |
| Jan 20, 2026 | 391.00 | 394.67 | 380.00 | 386.67 | 386.67 | -1.86% | 73,799 |
| Jan 19, 2026 | 406.33 | 409.00 | 393.33 | 394.00 | 394.00 | -2.64% | 59,999 |
| Jan 16, 2026 | 405.00 | 405.00 | 384.00 | 404.67 | 404.67 | 1.34% | 117,299 |
| Jan 15, 2026 | 398.33 | 400.00 | 388.67 | 399.33 | 399.33 | -0.75% | 95,999 |
| Jan 14, 2026 | 401.00 | 425.33 | 393.33 | 402.33 | 402.33 | 2.90% | 219,899 |
| Jan 13, 2026 | 416.33 | 416.33 | 386.67 | 391.00 | 391.00 | -6.16% | 260,999 |
| Jan 9, 2026 | 359.67 | 445.33 | 346.67 | 416.67 | 416.67 | 20.66% | 1,055,099 |
| Jan 8, 2026 | 339.67 | 349.00 | 332.00 | 345.33 | 345.33 | 3.81% | 116,699 |
| Jan 7, 2026 | 327.33 | 338.67 | 323.33 | 332.67 | 332.67 | 2.36% | 77,399 |
| Jan 6, 2026 | 325.33 | 330.00 | 318.33 | 325.00 | 325.00 | -0.51% | 133,799 |
| Jan 5, 2026 | 337.67 | 340.00 | 326.67 | 326.67 | 326.67 | -1.80% | 107,999 |
| Dec 30, 2025 | 343.33 | 343.33 | 324.00 | 332.67 | 332.67 | -3.11% | 206,999 |
| Dec 29, 2025 | 334.67 | 349.33 | 328.67 | 343.33 | 343.33 | 5.32% | 412,499 |
| Dec 26, 2025 | 327.67 | 352.67 | 319.67 | 326.00 | 326.00 | 5.96% | 1,296,299 |
| Dec 25, 2025 | 299.33 | 310.00 | 295.33 | 307.67 | 307.67 | 2.78% | 140,099 |
| Dec 24, 2025 | 291.67 | 300.33 | 289.33 | 299.33 | 299.33 | 2.86% | 152,099 |
| Dec 23, 2025 | 273.33 | 309.67 | 273.00 | 291.00 | 291.00 | 6.46% | 1,077,899 |
| Dec 22, 2025 | 272.00 | 274.33 | 267.67 | 273.33 | 273.33 | 1.49% | 49,499 |
| Dec 19, 2025 | 271.00 | 274.67 | 267.00 | 269.33 | 269.33 | 0.25% | 55,499 |
| Dec 18, 2025 | 267.33 | 269.33 | 262.00 | 268.67 | 268.67 | 0.75% | 25,199 |
| Dec 17, 2025 | 270.33 | 270.33 | 261.67 | 266.67 | 266.67 | - | 57,599 |
| Dec 16, 2025 | 273.33 | 273.33 | 265.00 | 266.67 | 266.67 | -1.84% | 59,399 |
| Dec 15, 2025 | 274.00 | 275.33 | 263.67 | 271.67 | 271.67 | -0.24% | 71,699 |
| Dec 12, 2025 | 270.00 | 278.00 | 270.00 | 272.33 | 272.33 | -0.73% | 50,699 |
| Dec 11, 2025 | 278.00 | 283.67 | 270.00 | 274.33 | 274.33 | -1.32% | 139,199 |
| Dec 10, 2025 | 256.00 | 286.67 | 254.33 | 278.00 | 278.00 | 8.17% | 507,599 |
| Dec 9, 2025 | 257.00 | 261.33 | 257.00 | 257.00 | 257.00 | -0.13% | 44,099 |
| Dec 8, 2025 | 258.00 | 261.33 | 255.33 | 257.33 | 257.33 | -0.26% | 20,099 |
| Dec 5, 2025 | 264.00 | 264.00 | 257.33 | 258.00 | 258.00 | -1.02% | 41,399 |
| Dec 4, 2025 | 262.33 | 264.67 | 257.00 | 260.67 | 260.67 | 0.26% | 82,499 |
| Dec 3, 2025 | 250.33 | 260.00 | 250.33 | 260.00 | 260.00 | 3.31% | 38,699 |
| Dec 2, 2025 | 257.33 | 258.00 | 250.33 | 251.67 | 251.67 | -2.96% | 59,699 |
| Dec 1, 2025 | 261.00 | 263.00 | 254.00 | 259.33 | 259.33 | -0.64% | 96,899 |
| Nov 28, 2025 | 260.33 | 266.67 | 260.33 | 261.00 | 261.00 | -0.89% | 35,999 |
| Nov 27, 2025 | 260.67 | 268.33 | 260.67 | 263.33 | 263.33 | 1.67% | 97,799 |
| Nov 26, 2025 | 254.00 | 259.33 | 251.67 | 259.00 | 259.00 | 5.57% | 75,599 |
| Nov 25, 2025 | 251.67 | 256.33 | 244.00 | 245.33 | 245.33 | -2.52% | 71,399 |
| Nov 21, 2025 | 247.67 | 255.33 | 247.33 | 251.67 | 251.67 | 1.07% | 72,299 |
| Nov 20, 2025 | 257.67 | 261.33 | 247.33 | 249.00 | 249.00 | -1.45% | 96,599 |
| Nov 19, 2025 | 259.67 | 259.67 | 250.67 | 252.67 | 252.67 | -1.30% | 79,199 |
| Nov 18, 2025 | 261.00 | 262.33 | 254.00 | 256.00 | 256.00 | -1.92% | 57,599 |
| Nov 17, 2025 | 260.00 | 264.67 | 253.33 | 261.00 | 261.00 | 1.16% | 86,099 |
| Nov 14, 2025 | 264.67 | 264.67 | 250.33 | 258.00 | 258.00 | -2.52% | 143,699 |
| Nov 13, 2025 | 273.33 | 292.33 | 264.67 | 264.67 | 264.67 | -2.93% | 925,799 |
| Nov 12, 2025 | 262.33 | 272.67 | 262.33 | 272.67 | 272.67 | 3.94% | 144,299 |
| Nov 11, 2025 | 268.67 | 271.33 | 261.00 | 262.33 | 262.33 | -1.01% | 98,699 |
| Nov 10, 2025 | 261.67 | 270.00 | 259.67 | 265.00 | 265.00 | 1.40% | 167,999 |
| Nov 7, 2025 | 260.00 | 263.33 | 257.33 | 261.33 | 261.33 | 0.38% | 53,699 |
| Nov 6, 2025 | 259.33 | 264.00 | 254.00 | 260.33 | 260.33 | 1.56% | 41,999 |
| Nov 5, 2025 | 264.33 | 264.33 | 249.00 | 256.33 | 256.33 | -1.16% | 82,799 |
| Nov 4, 2025 | 266.33 | 268.00 | 259.33 | 259.33 | 259.33 | -2.63% | 73,199 |
| Oct 31, 2025 | 260.33 | 267.67 | 255.33 | 266.33 | 266.33 | 1.27% | 167,099 |
| Oct 30, 2025 | 249.33 | 264.33 | 237.67 | 263.00 | 263.00 | 4.50% | 235,799 |
| Oct 29, 2025 | 264.33 | 264.33 | 250.33 | 251.67 | 251.67 | -4.31% | 151,499 |
| Oct 28, 2025 | 260.33 | 263.00 | 254.67 | 263.00 | 263.00 | 1.02% | 67,199 |
| Oct 27, 2025 | 258.33 | 263.33 | 255.00 | 260.33 | 260.33 | 2.76% | 135,899 |
| Oct 24, 2025 | 260.33 | 262.00 | 252.33 | 253.33 | 253.33 | -2.06% | 109,199 |
| Oct 23, 2025 | 266.00 | 266.00 | 258.33 | 258.67 | 258.67 | -2.76% | 73,199 |
| Oct 22, 2025 | 262.00 | 266.00 | 259.33 | 266.00 | 266.00 | 2.83% | 83,399 |
| Oct 21, 2025 | 265.00 | 268.33 | 256.67 | 258.67 | 258.67 | -0.89% | 131,399 |
| Oct 20, 2025 | 264.33 | 269.33 | 257.67 | 261.00 | 261.00 | 0.26% | 109,799 |
| Oct 17, 2025 | 266.00 | 268.33 | 256.00 | 260.33 | 260.33 | -1.39% | 137,699 |
| Oct 16, 2025 | 254.00 | 265.33 | 247.67 | 264.00 | 264.00 | 6.02% | 286,199 |
| Oct 15, 2025 | 243.67 | 251.67 | 240.00 | 249.00 | 249.00 | 2.19% | 94,499 |
| Oct 14, 2025 | 240.33 | 246.33 | 233.33 | 243.67 | 243.67 | -0.68% | 159,599 |
| Oct 10, 2025 | 257.00 | 259.00 | 243.67 | 245.33 | 245.33 | -5.76% | 275,099 |
| Oct 9, 2025 | 272.00 | 272.33 | 259.33 | 260.33 | 260.33 | -3.34% | 225,299 |