FAN Communications, Inc. (TYO:2461)
Japan
· Delayed Price · Currency is JPY 460.00
+2.00 (0.44%)
Mar 10, 2026, 9:24 AM JST
FAN Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 454.00 | 459.00 | 450.00 | 458.00 | - | -0.43% | 128,600 |
| Mar 6, 2026 | 465.00 | 465.00 | 457.00 | 460.00 | 460.00 | -1.08% | 109,300 |
| Mar 5, 2026 | 459.00 | 467.00 | 458.00 | 465.00 | 465.00 | 2.42% | 68,900 |
| Mar 4, 2026 | 457.00 | 460.00 | 450.00 | 454.00 | 454.00 | -1.30% | 177,400 |
| Mar 3, 2026 | 467.00 | 467.00 | 460.00 | 460.00 | 460.00 | -1.71% | 165,400 |
| Mar 2, 2026 | 475.00 | 475.00 | 468.00 | 468.00 | 468.00 | -2.09% | 94,600 |
| Feb 27, 2026 | 475.00 | 479.00 | 472.00 | 478.00 | 478.00 | 0.63% | 72,700 |
| Feb 26, 2026 | 471.00 | 476.00 | 471.00 | 475.00 | 475.00 | 0.85% | 74,200 |
| Feb 25, 2026 | 472.00 | 473.00 | 467.00 | 471.00 | 471.00 | - | 144,400 |
| Feb 24, 2026 | 472.00 | 473.00 | 469.00 | 471.00 | 471.00 | 0.21% | 84,200 |
| Feb 20, 2026 | 471.00 | 473.00 | 469.00 | 470.00 | 470.00 | -0.63% | 105,900 |
| Feb 19, 2026 | 476.00 | 480.00 | 472.00 | 473.00 | 473.00 | -0.63% | 82,300 |
| Feb 18, 2026 | 473.00 | 479.00 | 471.00 | 476.00 | 476.00 | 0.63% | 71,100 |
| Feb 17, 2026 | 478.00 | 478.00 | 473.00 | 473.00 | 473.00 | -1.05% | 62,600 |
| Feb 16, 2026 | 484.00 | 484.00 | 474.00 | 478.00 | 478.00 | -1.44% | 186,400 |
| Feb 13, 2026 | 483.00 | 485.00 | 480.00 | 485.00 | 485.00 | 0.62% | 109,100 |
| Feb 12, 2026 | 482.00 | 485.00 | 480.00 | 482.00 | 482.00 | - | 171,600 |
| Feb 10, 2026 | 486.00 | 489.00 | 479.00 | 482.00 | 482.00 | -0.41% | 291,500 |
| Feb 9, 2026 | 491.00 | 499.00 | 478.00 | 484.00 | 484.00 | -0.21% | 298,200 |
| Feb 6, 2026 | 495.00 | 495.00 | 484.00 | 485.00 | 485.00 | -2.02% | 89,000 |
| Feb 5, 2026 | 495.00 | 498.00 | 492.00 | 495.00 | 495.00 | 0.20% | 108,500 |
| Feb 4, 2026 | 491.00 | 494.00 | 486.00 | 494.00 | 494.00 | 0.82% | 87,600 |
| Feb 3, 2026 | 491.00 | 491.00 | 487.00 | 490.00 | 490.00 | 0.20% | 87,900 |
| Feb 2, 2026 | 487.00 | 491.00 | 487.00 | 489.00 | 489.00 | 1.24% | 125,800 |
| Jan 30, 2026 | 482.00 | 486.00 | 480.00 | 483.00 | 483.00 | 0.63% | 120,400 |
| Jan 29, 2026 | 477.00 | 480.00 | 476.00 | 480.00 | 480.00 | 0.21% | 187,200 |
| Jan 28, 2026 | 482.00 | 483.00 | 479.00 | 479.00 | 479.00 | -1.03% | 134,600 |
| Jan 27, 2026 | 489.00 | 489.00 | 483.00 | 484.00 | 484.00 | -1.43% | 134,400 |
| Jan 26, 2026 | 491.00 | 491.00 | 485.00 | 491.00 | 491.00 | -0.61% | 209,900 |
| Jan 23, 2026 | 498.00 | 499.00 | 494.00 | 494.00 | 494.00 | -0.80% | 85,200 |
| Jan 22, 2026 | 496.00 | 499.00 | 492.00 | 498.00 | 498.00 | 1.01% | 202,900 |
| Jan 21, 2026 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | -1.99% | 129,800 |
| Jan 20, 2026 | 509.00 | 509.00 | 502.00 | 503.00 | 503.00 | -1.37% | 118,500 |
| Jan 19, 2026 | 515.00 | 515.00 | 509.00 | 510.00 | 510.00 | -0.39% | 75,800 |
| Jan 16, 2026 | 509.00 | 514.00 | 508.00 | 512.00 | 512.00 | 0.20% | 67,500 |
| Jan 15, 2026 | 511.00 | 514.00 | 508.00 | 511.00 | 511.00 | - | 106,100 |
| Jan 14, 2026 | 511.00 | 516.00 | 510.00 | 511.00 | 511.00 | 0.20% | 86,200 |
| Jan 13, 2026 | 512.00 | 514.00 | 509.00 | 510.00 | 510.00 | -0.20% | 135,100 |
| Jan 9, 2026 | 510.00 | 512.00 | 510.00 | 511.00 | 511.00 | - | 45,900 |
| Jan 8, 2026 | 513.00 | 513.00 | 508.00 | 511.00 | 511.00 | - | 50,300 |
| Jan 7, 2026 | 510.00 | 514.00 | 507.00 | 511.00 | 511.00 | 0.20% | 80,800 |
| Jan 6, 2026 | 506.00 | 511.00 | 505.00 | 510.00 | 510.00 | 0.79% | 91,200 |
| Jan 5, 2026 | 506.00 | 513.00 | 506.00 | 506.00 | 506.00 | - | 148,600 |
| Dec 30, 2025 | 515.00 | 516.00 | 506.00 | 506.00 | 506.00 | -0.98% | 161,800 |
| Dec 29, 2025 | 511.00 | 517.00 | 508.00 | 511.00 | 511.00 | -3.77% | 276,200 |
| Dec 26, 2025 | 531.00 | 531.00 | 528.00 | 531.00 | 512.00 | 0.19% | 236,800 |
| Dec 25, 2025 | 532.00 | 533.00 | 528.00 | 530.00 | 511.04 | - | 130,000 |
| Dec 24, 2025 | 530.00 | 535.00 | 529.00 | 530.00 | 511.04 | -0.19% | 115,800 |
| Dec 23, 2025 | 525.00 | 532.00 | 524.00 | 531.00 | 512.00 | 1.14% | 166,700 |
| Dec 22, 2025 | 526.00 | 530.00 | 522.00 | 525.00 | 506.21 | 0.19% | 192,800 |
| Dec 19, 2025 | 530.00 | 531.00 | 524.00 | 524.00 | 505.25 | -1.32% | 160,900 |
| Dec 18, 2025 | 522.00 | 532.00 | 522.00 | 531.00 | 512.00 | 1.72% | 202,400 |
| Dec 17, 2025 | 523.00 | 526.00 | 517.00 | 522.00 | 503.32 | -0.19% | 159,400 |
| Dec 16, 2025 | 525.00 | 527.00 | 521.00 | 523.00 | 504.29 | -0.57% | 108,100 |
| Dec 15, 2025 | 527.00 | 528.00 | 522.00 | 526.00 | 507.18 | 0.19% | 127,000 |
| Dec 12, 2025 | 534.00 | 534.00 | 524.00 | 525.00 | 506.21 | -0.76% | 118,000 |
| Dec 11, 2025 | 540.00 | 540.00 | 529.00 | 529.00 | 510.07 | -1.49% | 109,800 |
| Dec 10, 2025 | 538.00 | 539.00 | 532.00 | 537.00 | 517.79 | 0.75% | 78,000 |
| Dec 9, 2025 | 538.00 | 540.00 | 530.00 | 533.00 | 513.93 | -1.11% | 102,100 |
| Dec 8, 2025 | 532.00 | 545.00 | 531.00 | 539.00 | 519.71 | 2.08% | 118,800 |
| Dec 5, 2025 | 532.00 | 533.00 | 527.00 | 528.00 | 509.11 | -0.94% | 100,100 |
| Dec 4, 2025 | 532.00 | 536.00 | 532.00 | 533.00 | 513.93 | 0.19% | 108,700 |
| Dec 3, 2025 | 538.00 | 539.00 | 531.00 | 532.00 | 512.96 | -1.66% | 83,700 |
| Dec 2, 2025 | 543.00 | 545.00 | 535.00 | 541.00 | 521.64 | 0.37% | 94,000 |
| Dec 1, 2025 | 546.00 | 549.00 | 535.00 | 539.00 | 519.71 | -1.10% | 144,400 |
| Nov 28, 2025 | 545.00 | 548.00 | 540.00 | 545.00 | 525.50 | 0.93% | 96,600 |
| Nov 27, 2025 | 546.00 | 546.00 | 537.00 | 540.00 | 520.68 | -0.37% | 109,300 |
| Nov 26, 2025 | 548.00 | 548.00 | 539.00 | 542.00 | 522.61 | -0.37% | 115,800 |
| Nov 25, 2025 | 537.00 | 545.00 | 535.00 | 544.00 | 524.53 | 1.68% | 179,500 |
| Nov 21, 2025 | 525.00 | 535.00 | 525.00 | 535.00 | 515.86 | 1.90% | 106,700 |
| Nov 20, 2025 | 526.00 | 529.00 | 523.00 | 525.00 | 506.21 | 0.57% | 68,500 |
| Nov 19, 2025 | 529.00 | 529.00 | 520.00 | 522.00 | 503.32 | -0.76% | 85,200 |
| Nov 18, 2025 | 528.00 | 530.00 | 521.00 | 526.00 | 507.18 | -0.57% | 82,900 |
| Nov 17, 2025 | 529.00 | 531.00 | 525.00 | 529.00 | 510.07 | 0.76% | 125,900 |
| Nov 14, 2025 | 522.00 | 528.00 | 519.00 | 525.00 | 506.21 | 0.38% | 96,000 |
| Nov 13, 2025 | 526.00 | 529.00 | 523.00 | 523.00 | 504.29 | -1.69% | 155,100 |
| Nov 12, 2025 | 527.00 | 532.00 | 525.00 | 532.00 | 512.96 | 0.95% | 162,800 |
| Nov 11, 2025 | 520.00 | 527.00 | 520.00 | 527.00 | 508.14 | 1.74% | 152,200 |
| Nov 10, 2025 | 517.00 | 523.00 | 512.00 | 518.00 | 499.47 | 0.58% | 124,300 |
| Nov 7, 2025 | 505.00 | 515.00 | 505.00 | 515.00 | 496.57 | 1.38% | 50,400 |
| Nov 6, 2025 | 504.00 | 512.00 | 502.00 | 508.00 | 489.82 | 1.20% | 91,900 |
| Nov 5, 2025 | 504.00 | 507.00 | 500.00 | 502.00 | 484.04 | -0.99% | 100,900 |
| Nov 4, 2025 | 502.00 | 509.00 | 500.00 | 507.00 | 488.86 | 0.60% | 67,700 |
| Oct 31, 2025 | 509.00 | 509.00 | 500.00 | 504.00 | 485.97 | -0.20% | 73,900 |
| Oct 30, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 486.93 | - | 71,000 |
| Oct 29, 2025 | 502.00 | 505.00 | 500.00 | 505.00 | 486.93 | - | 76,600 |
| Oct 28, 2025 | 512.00 | 512.00 | 502.00 | 505.00 | 486.93 | -1.94% | 85,200 |
| Oct 27, 2025 | 517.00 | 518.00 | 514.00 | 515.00 | 496.57 | 0.39% | 82,900 |
| Oct 24, 2025 | 518.00 | 518.00 | 512.00 | 513.00 | 494.64 | -0.77% | 41,200 |
| Oct 23, 2025 | 509.00 | 517.00 | 508.00 | 517.00 | 498.50 | 1.97% | 92,000 |
| Oct 22, 2025 | 501.00 | 509.00 | 501.00 | 507.00 | 488.86 | 1.40% | 79,300 |
| Oct 21, 2025 | 497.00 | 501.00 | 497.00 | 500.00 | 482.11 | 0.20% | 85,100 |
| Oct 20, 2025 | 489.00 | 499.00 | 487.00 | 499.00 | 481.15 | 2.25% | 124,600 |
| Oct 17, 2025 | 489.00 | 490.00 | 486.00 | 488.00 | 470.54 | 0.21% | 67,000 |
| Oct 16, 2025 | 490.00 | 490.00 | 485.00 | 487.00 | 469.57 | -0.20% | 66,300 |
| Oct 15, 2025 | 485.00 | 488.00 | 484.00 | 488.00 | 470.54 | 1.04% | 68,100 |
| Oct 14, 2025 | 483.00 | 486.00 | 482.00 | 483.00 | 465.72 | -1.02% | 80,600 |
| Oct 10, 2025 | 490.00 | 492.00 | 484.00 | 488.00 | 470.54 | -1.21% | 128,800 |
| Oct 9, 2025 | 499.00 | 499.00 | 489.00 | 494.00 | 476.32 | -0.40% | 127,100 |
| Oct 8, 2025 | 503.00 | 506.00 | 496.00 | 496.00 | 478.25 | -1.00% | 95,800 |