Fundely Co., Ltd. (TYO:3137)
Japan
· Delayed Price · Currency is JPY 213.00
+13.00 (6.50%)
Apr 28, 2026, 3:30 PM JST
Fundely Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 206.00 | 226.00 | 205.00 | 213.00 | 213.00 | 6.50% | 351,300 |
| Apr 27, 2026 | 213.00 | 213.00 | 200.00 | 200.00 | 200.00 | -5.66% | 120,700 |
| Apr 24, 2026 | 218.00 | 220.00 | 209.00 | 212.00 | 212.00 | -1.85% | 87,300 |
| Apr 23, 2026 | 228.00 | 229.00 | 215.00 | 216.00 | 216.00 | -4.42% | 138,100 |
| Apr 22, 2026 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | -1.74% | 100,100 |
| Apr 21, 2026 | 238.00 | 238.00 | 226.00 | 230.00 | 230.00 | -0.86% | 88,900 |
| Apr 20, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1.75% | 49,300 |
| Apr 17, 2026 | 231.00 | 232.00 | 227.00 | 228.00 | 228.00 | -1.30% | 47,400 |
| Apr 16, 2026 | 234.00 | 237.00 | 229.00 | 231.00 | 231.00 | 1.76% | 140,900 |
| Apr 15, 2026 | 232.00 | 234.00 | 227.00 | 227.00 | 227.00 | -1.73% | 61,600 |
| Apr 14, 2026 | 233.00 | 236.00 | 231.00 | 231.00 | 231.00 | -0.86% | 45,300 |
| Apr 13, 2026 | 236.00 | 238.00 | 231.00 | 233.00 | 233.00 | -0.85% | 88,000 |
| Apr 10, 2026 | 241.00 | 244.00 | 235.00 | 235.00 | 235.00 | -2.49% | 88,000 |
| Apr 9, 2026 | 246.00 | 246.00 | 237.00 | 241.00 | 241.00 | -2.43% | 132,100 |
| Apr 8, 2026 | 248.00 | 252.00 | 247.00 | 247.00 | 247.00 | 1.23% | 53,800 |
| Apr 7, 2026 | 247.00 | 254.00 | 244.00 | 244.00 | 244.00 | -1.21% | 91,800 |
| Apr 6, 2026 | 260.00 | 260.00 | 246.00 | 247.00 | 247.00 | -1.98% | 190,900 |
| Apr 3, 2026 | 255.00 | 258.00 | 250.00 | 252.00 | 252.00 | -3.08% | 192,700 |
| Apr 2, 2026 | 275.00 | 292.00 | 255.00 | 260.00 | 260.00 | -6.14% | 391,900 |
| Apr 1, 2026 | 300.00 | 300.00 | 272.00 | 277.00 | 277.00 | -4.81% | 354,700 |
| Mar 31, 2026 | 268.00 | 322.00 | 268.00 | 291.00 | 291.00 | 7.78% | 2,640,200 |
| Mar 30, 2026 | 249.00 | 337.00 | 242.00 | 270.00 | 270.00 | 5.06% | 3,050,000 |
| Mar 27, 2026 | 237.00 | 302.00 | 237.00 | 257.00 | 257.00 | 14.22% | 2,924,500 |
| Mar 26, 2026 | 234.00 | 234.00 | 225.00 | 225.00 | 225.00 | -3.85% | 116,100 |
| Mar 25, 2026 | 232.00 | 237.00 | 230.00 | 234.00 | 234.00 | 2.18% | 56,500 |
| Mar 24, 2026 | 235.00 | 235.00 | 228.00 | 229.00 | 229.00 | - | 51,000 |
| Mar 23, 2026 | 237.00 | 240.00 | 226.00 | 229.00 | 229.00 | -1.29% | 132,800 |
| Mar 19, 2026 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | -5.31% | 94,900 |
| Mar 18, 2026 | 247.00 | 249.00 | 245.00 | 245.00 | 245.00 | -1.21% | 43,600 |
| Mar 17, 2026 | 250.00 | 253.00 | 245.00 | 248.00 | 248.00 | 2.06% | 46,800 |
| Mar 16, 2026 | 245.00 | 249.00 | 243.00 | 243.00 | 243.00 | -1.22% | 40,200 |
| Mar 13, 2026 | 251.00 | 251.00 | 239.00 | 246.00 | 246.00 | -0.40% | 61,900 |
| Mar 12, 2026 | 254.00 | 255.00 | 247.00 | 247.00 | 247.00 | -3.14% | 45,300 |
| Mar 11, 2026 | 252.00 | 257.00 | 250.00 | 255.00 | 255.00 | 2.00% | 60,000 |
| Mar 10, 2026 | 248.00 | 258.00 | 248.00 | 250.00 | 250.00 | 0.81% | 61,200 |
| Mar 9, 2026 | 242.00 | 248.00 | 237.00 | 248.00 | 248.00 | -0.40% | 100,400 |
| 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 |