FAN Communications, Inc. (TYO:2461)
Japan
· Delayed Price · Currency is JPY 463.00
+3.00 (0.65%)
Apr 28, 2026, 3:30 PM JST
FAN Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 459.00 | 463.00 | 458.00 | 463.00 | 463.00 | 0.65% | 61,400 |
| Apr 27, 2026 | 462.00 | 464.00 | 458.00 | 460.00 | 460.00 | -0.43% | 46,100 |
| Apr 24, 2026 | 462.00 | 467.00 | 459.00 | 462.00 | 462.00 | -0.43% | 46,400 |
| Apr 23, 2026 | 458.00 | 468.00 | 455.00 | 464.00 | 464.00 | 1.09% | 119,300 |
| Apr 22, 2026 | 459.00 | 463.00 | 456.00 | 459.00 | 459.00 | -0.86% | 51,900 |
| Apr 21, 2026 | 467.00 | 467.00 | 460.00 | 463.00 | 463.00 | 0.22% | 43,600 |
| Apr 20, 2026 | 468.00 | 468.00 | 462.00 | 462.00 | 462.00 | -1.28% | 61,100 |
| Apr 17, 2026 | 460.00 | 470.00 | 459.00 | 468.00 | 468.00 | 1.74% | 115,600 |
| Apr 16, 2026 | 458.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.44% | 46,900 |
| Apr 15, 2026 | 453.00 | 459.00 | 453.00 | 458.00 | 458.00 | 1.55% | 56,100 |
| Apr 14, 2026 | 450.00 | 452.00 | 447.00 | 451.00 | 451.00 | 0.89% | 67,400 |
| Apr 13, 2026 | 447.00 | 450.00 | 444.00 | 447.00 | 447.00 | -0.45% | 52,600 |
| Apr 10, 2026 | 449.00 | 452.00 | 445.00 | 449.00 | 449.00 | 0.45% | 59,100 |
| Apr 9, 2026 | 453.00 | 455.00 | 446.00 | 447.00 | 447.00 | -1.32% | 86,200 |
| Apr 8, 2026 | 454.00 | 458.00 | 452.00 | 453.00 | 453.00 | -0.22% | 111,000 |
| Apr 7, 2026 | 453.00 | 455.00 | 451.00 | 454.00 | 454.00 | - | 72,000 |
| Apr 6, 2026 | 450.00 | 454.00 | 449.00 | 454.00 | 454.00 | 0.89% | 40,700 |
| Apr 3, 2026 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 0.67% | 24,700 |
| Apr 2, 2026 | 447.00 | 451.00 | 444.00 | 447.00 | 447.00 | -0.22% | 57,100 |
| Apr 1, 2026 | 446.00 | 448.00 | 446.00 | 448.00 | 448.00 | 1.59% | 52,800 |
| Mar 31, 2026 | 440.00 | 446.00 | 438.00 | 441.00 | 441.00 | 0.68% | 53,800 |
| Mar 30, 2026 | 443.00 | 443.00 | 437.00 | 438.00 | 438.00 | -2.23% | 90,800 |
| Mar 27, 2026 | 447.00 | 453.00 | 445.00 | 448.00 | 448.00 | -0.22% | 80,900 |
| Mar 26, 2026 | 452.00 | 452.00 | 445.00 | 449.00 | 449.00 | -0.66% | 56,800 |
| Mar 25, 2026 | 452.00 | 455.00 | 452.00 | 452.00 | 452.00 | 0.44% | 78,400 |
| Mar 24, 2026 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 1.58% | 52,800 |
| Mar 23, 2026 | 449.00 | 449.00 | 443.00 | 443.00 | 443.00 | -2.64% | 129,200 |
| Mar 19, 2026 | 459.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.73% | 69,700 |
| Mar 18, 2026 | 461.00 | 463.00 | 460.00 | 463.00 | 463.00 | 0.43% | 40,700 |
| Mar 17, 2026 | 458.00 | 461.00 | 458.00 | 461.00 | 461.00 | 1.10% | 56,900 |
| Mar 16, 2026 | 453.00 | 458.00 | 452.00 | 456.00 | 456.00 | 0.66% | 65,300 |
| Mar 13, 2026 | 451.00 | 455.00 | 450.00 | 453.00 | 453.00 | -0.44% | 75,100 |
| Mar 12, 2026 | 458.00 | 459.00 | 454.00 | 455.00 | 455.00 | -1.52% | 68,000 |
| Mar 11, 2026 | 465.00 | 466.00 | 461.00 | 462.00 | 462.00 | -0.43% | 69,200 |
| Mar 10, 2026 | 464.00 | 465.00 | 458.00 | 464.00 | 464.00 | 1.31% | 99,600 |
| Mar 9, 2026 | 454.00 | 461.00 | 450.00 | 458.00 | 458.00 | -0.43% | 156,100 |
| 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 |