tiprankstipranks
Trending News
More News >
Fonfun Corporation (JP:2323)
:2323
Japanese Market
Advertisement

Fonfun Corporation (2323) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
795.00
805.00
770.00
776.00
776.00
-0.89%
43,800
0.21
Oct 20, 2025
793.00
808.00
773.00
783.00
783.00
+0.26%
36,600
0.17
Oct 17, 2025
798.00
805.00
768.00
781.00
781.00
-1.39%
45,900
0.22
Oct 16, 2025
762.00
796.00
743.00
792.00
792.00
+6.02%
95,400
0.45
Oct 15, 2025
731.00
755.00
720.00
747.00
747.00
+2.19%
31,500
0.15
Oct 14, 2025
721.00
739.00
700.00
731.00
731.00
-0.68%
53,200
0.25
Oct 10, 2025
771.00
777.00
731.00
736.00
736.00
-5.76%
91,700
0.44
Oct 09, 2025
816.00
817.00
778.00
781.00
781.00
-3.34%
75,100
0.36
Oct 08, 2025
811.00
836.00
790.00
808.00
808.00
+0.75%
146,900
0.72
Oct 07, 2025
808.00
825.00
789.00
802.00
802.00
-0.12%
92,300
0.45
Oct 06, 2025
835.00
837.00
787.00
803.00
803.00
-1.71%
115,500
0.57
Oct 03, 2025
755.00
843.00
739.00
817.00
817.00
+6.10%
355,100
1.80
Oct 02, 2025
878.00
888.00
763.00
770.00
770.00
-15.20%
557,400
2.95
Oct 01, 2025
906.00
1,057.00
842.00
908.00
908.00
+0.11%
1,893,200
11.92
Sep 30, 2025
834.00
907.00
803.00
907.00
907.00
+8.49%
194,100
1.25
Sep 29, 2025
763.00
841.00
749.00
836.00
836.00
+10.29%
170,600
1.11
Sep 26, 2025
722.00
760.00
720.00
758.00
758.00
+3.55%
53,600
0.35
Sep 25, 2025
748.00
748.00
720.00
732.00
732.00
-2.14%
43,800
0.29
Sep 24, 2025
768.00
769.00
737.00
748.00
748.00
-2.60%
57,600
0.38
Sep 22, 2025
725.00
816.00
725.00
768.00
768.00
+6.08%
348,500
2.40
Sep 19, 2025
725.00
733.00
708.00
724.00
724.00
-1.23%
30,500
0.21
Sep 18, 2025
743.00
743.00
725.00
733.00
733.00
-1.48%
44,900
0.31
Sep 17, 2025
713.00
746.00
692.00
744.00
744.00
+4.06%
82,000
0.57
Sep 16, 2025
693.00
751.00
690.00
715.00
715.00
+4.69%
133,800
0.95
Sep 12, 2025
705.00
707.00
663.00
683.00
683.00
-2.84%
75,400
0.54
Sep 11, 2025
710.00
727.00
703.00
703.00
703.00
-1.40%
32,300
0.23
Sep 10, 2025
727.00
727.00
709.00
713.00
713.00
-1.52%
30,900
0.22
Sep 09, 2025
733.00
743.00
722.00
724.00
724.00
-1.09%
37,000
0.27
Sep 08, 2025
723.00
741.00
723.00
732.00
732.00
+1.95%
38,100
0.28
Sep 05, 2025
751.00
766.00
716.00
718.00
718.00
-1.64%
77,800
0.57
Sep 04, 2025
691.00
771.00
691.00
730.00
730.00
+5.34%
202,500
1.51
Sep 03, 2025
722.00
734.00
691.00
693.00
693.00
-3.62%
49,900
0.37
Sep 02, 2025
746.00
755.00
716.00
719.00
719.00
-3.10%
112,800
0.85
Sep 01, 2025
719.00
748.00
679.00
742.00
742.00
+3.06%
163,800
1.26
Aug 29, 2025
693.00
750.00
681.00
720.00
720.00
+1.98%
126,700
0.98
Aug 28, 2025
713.00
715.00
668.00
706.00
706.00
-1.67%
166,800
1.31
Aug 27, 2025
750.00
788.00
716.00
718.00
718.00
-4.90%
303,000
2.48
Aug 26, 2025
800.00
838.00
735.00
755.00
755.00
-14.69%
435,800
3.77
Aug 25, 2025
859.00
1,024.00
854.00
885.00
885.00
+1.26%
1,744,900
19.82
Aug 22, 2025
768.00
874.00
758.00
874.00
874.00
+20.72%
332,300
4.01
Aug 21, 2025
657.00
756.00
645.00
724.00
724.00
+10.20%
554,200
7.46
Aug 20, 2025
705.00
727.00
628.00
657.00
657.00
+0.31%
680,000
10.71
Aug 19, 2025
559.00
655.00
550.00
655.00
655.00
+18.02%
508,200
9.14
Aug 18, 2025
560.00
575.00
538.00
555.00
555.00
+0.91%
171,400
3.22
Aug 15, 2025
598.00
600.00
538.00
550.00
550.00
-8.03%
240,000
4.77
Aug 14, 2025
579.00
659.00
547.00
598.00
598.00
+6.98%
1,313,200
44.11
Aug 13, 2025
477.00
559.00
459.00
559.00
559.00
+16.70%
566,100
27.04
Aug 12, 2025
498.00
498.00
477.00
479.00
479.00
+0.63%
35,300
1.72
Aug 08, 2025
489.00
489.00
472.00
476.00
476.00
-1.65%
25,100
1.24
Aug 07, 2025
494.00
496.00
478.00
484.00
484.00
-1.83%
31,000
1.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis