Fundely Co., Ltd. (TYO:3137)
Japan
· Delayed Price · Currency is JPY 248.00
-1.00 (-0.40%)
Mar 9, 2026, 3:30 PM JST
Fundely Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 242.00 | 245.00 | 237.00 | 245.00 | - | -1.61% | 96,800 |
| Mar 6, 2026 | 248.00 | 253.00 | 245.00 | 249.00 | 249.00 | 0.81% | 83,800 |
| Mar 5, 2026 | 251.00 | 257.00 | 245.00 | 247.00 | 247.00 | 1.65% | 121,700 |
| Mar 4, 2026 | 243.00 | 258.00 | 237.00 | 243.00 | 243.00 | -6.18% | 194,900 |
| Mar 3, 2026 | 274.00 | 279.00 | 252.00 | 259.00 | 259.00 | -10.69% | 725,600 |
| Mar 2, 2026 | 280.00 | 315.00 | 277.00 | 290.00 | 290.00 | 23.40% | 4,254,400 |
| Feb 27, 2026 | 240.00 | 240.00 | 233.00 | 235.00 | 235.00 | -0.84% | 25,700 |
| Feb 26, 2026 | 237.00 | 240.00 | 233.00 | 237.00 | 237.00 | 0.42% | 22,400 |
| Feb 25, 2026 | 234.00 | 239.00 | 233.00 | 236.00 | 236.00 | 1.29% | 27,900 |
| Feb 24, 2026 | 232.00 | 235.00 | 230.00 | 233.00 | 233.00 | 1.30% | 14,300 |
| Feb 20, 2026 | 229.00 | 233.00 | 229.00 | 230.00 | 230.00 | -1.29% | 9,800 |
| Feb 19, 2026 | 230.00 | 233.00 | 228.00 | 233.00 | 233.00 | 0.87% | 11,300 |
| Feb 18, 2026 | 226.00 | 233.00 | 226.00 | 231.00 | 231.00 | 1.32% | 20,900 |
| Feb 17, 2026 | 229.00 | 233.00 | 227.00 | 228.00 | 228.00 | -1.30% | 18,200 |
| Feb 16, 2026 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | 1.76% | 27,300 |
| Feb 13, 2026 | 233.00 | 233.00 | 225.00 | 227.00 | 227.00 | - | 30,900 |
| Feb 12, 2026 | 229.00 | 230.00 | 227.00 | 227.00 | 227.00 | 1.34% | 22,300 |
| Feb 10, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 0.90% | 32,400 |
| Feb 9, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 22,600 |
| Feb 6, 2026 | 222.00 | 223.00 | 219.00 | 222.00 | 222.00 | 1.37% | 15,200 |
| Feb 5, 2026 | 220.00 | 222.00 | 218.00 | 219.00 | 219.00 | 0.92% | 14,400 |
| Feb 4, 2026 | 222.00 | 222.00 | 213.00 | 217.00 | 217.00 | -2.25% | 42,100 |
| Feb 3, 2026 | 229.00 | 229.00 | 220.00 | 222.00 | 222.00 | -2.63% | 44,700 |
| Feb 2, 2026 | 229.00 | 232.00 | 227.00 | 228.00 | 228.00 | -2.98% | 55,100 |
| Jan 30, 2026 | 232.00 | 241.00 | 226.00 | 235.00 | 235.00 | 1.29% | 58,300 |
| Jan 29, 2026 | 230.00 | 232.00 | 227.00 | 232.00 | 232.00 | 1.31% | 16,300 |
| Jan 28, 2026 | 227.00 | 230.00 | 226.00 | 229.00 | 229.00 | - | 20,600 |
| Jan 27, 2026 | 229.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.44% | 13,500 |
| Jan 26, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.44% | 11,500 |
| Jan 23, 2026 | 224.00 | 229.00 | 224.00 | 229.00 | 229.00 | - | 51,500 |
| Jan 22, 2026 | 232.00 | 233.00 | 226.00 | 229.00 | 229.00 | -0.43% | 44,400 |
| Jan 21, 2026 | 227.00 | 234.00 | 224.00 | 230.00 | 230.00 | 1.32% | 24,600 |
| Jan 20, 2026 | 233.00 | 233.00 | 225.00 | 227.00 | 227.00 | -0.87% | 53,500 |
| Jan 19, 2026 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.88% | 20,000 |
| Jan 16, 2026 | 231.00 | 234.00 | 224.00 | 227.00 | 227.00 | -1.73% | 48,200 |
| Jan 15, 2026 | 238.00 | 238.00 | 231.00 | 231.00 | 231.00 | -0.43% | 20,600 |
| Jan 14, 2026 | 238.00 | 240.00 | 231.00 | 232.00 | 232.00 | -3.33% | 49,300 |
| Jan 13, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | - | 33,000 |
| Jan 9, 2026 | 238.00 | 240.00 | 237.00 | 240.00 | 240.00 | 2.13% | 40,400 |
| Jan 8, 2026 | 233.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1.29% | 25,900 |
| Jan 7, 2026 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | 0.43% | 36,800 |
| Jan 6, 2026 | 226.00 | 233.00 | 226.00 | 231.00 | 231.00 | 3.13% | 21,100 |
| Jan 5, 2026 | 226.00 | 229.00 | 223.00 | 224.00 | 224.00 | 0.45% | 34,900 |
| Dec 30, 2025 | 222.00 | 238.00 | 222.00 | 223.00 | 223.00 | - | 177,200 |
| Dec 29, 2025 | 226.00 | 226.00 | 221.00 | 223.00 | 223.00 | -0.45% | 26,400 |
| Dec 26, 2025 | 227.00 | 227.00 | 220.00 | 224.00 | 224.00 | 1.36% | 31,600 |
| Dec 25, 2025 | 232.00 | 238.00 | 219.00 | 221.00 | 221.00 | -1.78% | 97,500 |
| Dec 24, 2025 | 228.00 | 235.00 | 219.00 | 225.00 | 225.00 | 2.27% | 73,600 |
| Dec 23, 2025 | 222.00 | 224.00 | 219.00 | 220.00 | 220.00 | -0.45% | 56,000 |
| Dec 22, 2025 | 213.00 | 221.00 | 213.00 | 221.00 | 221.00 | 3.76% | 67,200 |
| Dec 19, 2025 | 228.00 | 247.00 | 212.00 | 213.00 | 213.00 | 0.47% | 396,100 |
| Dec 18, 2025 | 221.00 | 246.00 | 212.00 | 212.00 | 212.00 | -1.40% | 259,900 |
| Dec 17, 2025 | 213.00 | 253.00 | 213.00 | 215.00 | 215.00 | - | 472,000 |
| Dec 16, 2025 | 213.00 | 215.00 | 209.00 | 215.00 | 215.00 | 0.94% | 25,700 |
| Dec 15, 2025 | 206.00 | 214.00 | 206.00 | 213.00 | 213.00 | 4.41% | 54,400 |
| Dec 12, 2025 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | 2.00% | 34,200 |
| Dec 11, 2025 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.50% | 40,700 |
| Dec 10, 2025 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | 1.01% | 37,400 |
| Dec 9, 2025 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | -0.50% | 22,000 |
| Dec 8, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | -0.50% | 23,200 |
| Dec 5, 2025 | 201.00 | 202.00 | 198.00 | 201.00 | 201.00 | - | 47,300 |
| Dec 4, 2025 | 201.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.50% | 38,900 |
| Dec 3, 2025 | 204.00 | 204.00 | 198.00 | 202.00 | 202.00 | -0.98% | 89,600 |
| Dec 2, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | 0.49% | 9,500 |
| Dec 1, 2025 | 205.00 | 207.00 | 203.00 | 203.00 | 203.00 | -0.49% | 26,600 |
| Nov 28, 2025 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 25,400 |
| Nov 27, 2025 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | 1.50% | 18,500 |
| Nov 26, 2025 | 198.00 | 203.00 | 198.00 | 200.00 | 200.00 | 1.01% | 19,600 |
| Nov 25, 2025 | 200.00 | 201.00 | 196.00 | 198.00 | 198.00 | -1.00% | 28,400 |
| Nov 21, 2025 | 196.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.52% | 22,800 |
| Nov 20, 2025 | 202.00 | 204.00 | 197.00 | 197.00 | 197.00 | 0.51% | 77,200 |
| Nov 19, 2025 | 209.00 | 209.00 | 196.00 | 196.00 | 196.00 | 1.55% | 104,400 |
| Nov 18, 2025 | 194.00 | 197.00 | 192.00 | 193.00 | 193.00 | 1.58% | 97,200 |
| Nov 17, 2025 | 214.00 | 245.00 | 188.00 | 190.00 | 190.00 | -8.65% | 692,000 |
| Nov 14, 2025 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 2.46% | 29,200 |
| Nov 13, 2025 | 206.00 | 206.00 | 202.00 | 203.00 | 203.00 | -0.98% | 16,500 |
| Nov 12, 2025 | 203.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.49% | 22,500 |
| Nov 11, 2025 | 200.00 | 202.00 | 197.00 | 202.00 | 202.00 | -0.98% | 28,600 |
| Nov 10, 2025 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 3.03% | 25,500 |
| Nov 7, 2025 | 197.00 | 201.00 | 197.00 | 198.00 | 198.00 | -1.49% | 45,500 |
| Nov 6, 2025 | 204.00 | 206.00 | 201.00 | 201.00 | 201.00 | -0.99% | 34,300 |
| Nov 5, 2025 | 201.00 | 204.00 | 199.00 | 203.00 | 203.00 | 1.50% | 21,600 |
| Nov 4, 2025 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | -1.96% | 59,400 |
| Oct 31, 2025 | 203.00 | 209.00 | 197.00 | 204.00 | 204.00 | 2.51% | 86,400 |
| Oct 30, 2025 | 198.00 | 202.00 | 197.00 | 199.00 | 199.00 | 1.53% | 31,800 |
| Oct 29, 2025 | 200.00 | 202.00 | 195.00 | 196.00 | 196.00 | -2.00% | 84,000 |
| Oct 28, 2025 | 210.00 | 211.00 | 200.00 | 200.00 | 200.00 | -5.21% | 71,100 |
| Oct 27, 2025 | 215.00 | 215.00 | 210.00 | 211.00 | 211.00 | -0.94% | 50,100 |
| Oct 24, 2025 | 216.00 | 217.00 | 212.00 | 213.00 | 213.00 | -1.84% | 15,500 |
| Oct 23, 2025 | 213.00 | 223.00 | 213.00 | 217.00 | 217.00 | 0.93% | 46,900 |
| Oct 22, 2025 | 210.00 | 221.00 | 210.00 | 215.00 | 215.00 | 0.94% | 46,000 |
| Oct 21, 2025 | 216.00 | 218.00 | 206.00 | 213.00 | 213.00 | -1.39% | 45,800 |
| Oct 20, 2025 | 208.00 | 220.00 | 208.00 | 216.00 | 216.00 | 4.35% | 76,400 |
| Oct 17, 2025 | 210.00 | 213.00 | 206.00 | 207.00 | 207.00 | -3.27% | 51,500 |
| Oct 16, 2025 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | -0.93% | 36,200 |
| Oct 15, 2025 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 2.86% | 32,100 |
| Oct 14, 2025 | 216.00 | 216.00 | 205.00 | 210.00 | 210.00 | -2.78% | 72,300 |
| Oct 10, 2025 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | -2.70% | 42,900 |
| Oct 9, 2025 | 223.00 | 225.00 | 219.00 | 222.00 | 222.00 | - | 21,600 |
| Oct 8, 2025 | 217.00 | 224.00 | 217.00 | 222.00 | 222.00 | 0.91% | 24,600 |