tiprankstipranks
Trending News
More News >
Fundely Co.Ltd. (JP:3137)
:3137
Japanese Market

Fundely Co.Ltd. (3137) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
399.00
402.00
387.00
387.00
387.00
-3.01%
78,700
0.21
Jul 03, 2025
387.00
406.00
386.00
399.00
399.00
+3.37%
159,100
0.43
Jul 02, 2025
390.00
393.00
384.00
386.00
386.00
-3.02%
364,400
0.99
Jul 01, 2025
410.00
410.00
390.00
398.00
398.00
-2.93%
167,700
0.46
Jun 30, 2025
407.00
418.00
404.00
410.00
410.00
+0.99%
59,600
0.16
Jun 27, 2025
400.00
409.00
400.00
406.00
406.00
+1.50%
41,300
0.11
Jun 26, 2025
395.00
408.00
394.00
400.00
400.00
+1.78%
120,200
0.33
Jun 25, 2025
408.00
414.00
391.00
393.00
393.00
-7.31%
237,400
0.66
Jun 24, 2025
423.00
427.00
420.00
424.00
424.00
+0.71%
31,600
0.09
Jun 23, 2025
427.00
428.00
418.00
421.00
421.00
-1.64%
45,600
0.13
Jun 20, 2025
444.00
444.00
427.00
428.00
428.00
-4.25%
77,500
0.22
Jun 19, 2025
434.00
448.00
432.00
447.00
447.00
+2.52%
54,500
0.15
Jun 18, 2025
440.00
441.00
434.00
436.00
436.00
-0.91%
61,500
0.17
Jun 17, 2025
433.00
443.00
429.00
440.00
440.00
+1.15%
111,800
0.31
Jun 16, 2025
431.00
440.00
429.00
435.00
435.00
+0.23%
22,900
0.06
Jun 13, 2025
459.00
467.00
434.00
434.00
434.00
-5.03%
111,900
0.32
Jun 12, 2025
444.00
464.00
444.00
457.00
457.00
+2.93%
86,900
0.25
Jun 11, 2025
447.00
457.00
442.00
444.00
444.00
-0.67%
75,000
0.21
Jun 10, 2025
427.00
447.00
425.00
447.00
447.00
+4.68%
67,200
0.19
Jun 09, 2025
437.00
437.00
425.00
427.00
427.00
-2.29%
46,200
0.13
Jun 06, 2025
435.00
437.00
430.00
437.00
437.00
+0.46%
33,800
0.10
Jun 05, 2025
434.00
442.00
432.00
435.00
435.00
+0.46%
33,600
0.10
Jun 04, 2025
436.00
441.00
430.00
433.00
433.00
0.00%
37,100
0.11
Jun 03, 2025
442.00
445.00
433.00
433.00
433.00
-2.70%
48,400
0.14
Jun 02, 2025
431.00
446.00
431.00
445.00
445.00
+3.25%
57,600
0.17
May 30, 2025
431.00
440.00
429.00
431.00
431.00
-1.15%
78,500
0.23
May 29, 2025
435.00
446.00
432.00
436.00
436.00
+0.46%
99,000
0.29
May 28, 2025
456.00
465.00
429.00
434.00
434.00
-4.19%
197,000
0.57
May 27, 2025
480.00
521.00
452.00
453.00
453.00
-1.95%
632,700
1.89
May 26, 2025
439.00
463.00
432.00
462.00
462.00
+8.20%
190,900
0.57
May 23, 2025
430.00
432.00
420.00
427.00
427.00
+1.18%
39,300
0.12
May 22, 2025
425.00
428.00
419.00
422.00
422.00
-1.86%
78,300
0.23
May 21, 2025
453.00
464.00
430.00
430.00
430.00
-3.80%
222,200
0.66
May 20, 2025
433.00
454.00
430.00
447.00
447.00
+4.44%
190,200
0.54
May 19, 2025
420.00
435.00
420.00
428.00
428.00
+0.23%
48,000
0.13
May 16, 2025
414.00
431.00
413.00
427.00
427.00
+2.64%
53,500
0.15
May 15, 2025
417.00
421.00
412.00
416.00
416.00
0.00%
35,700
0.10
May 14, 2025
419.00
426.00
410.00
416.00
416.00
-0.72%
86,500
0.24
May 13, 2025
430.00
430.00
411.00
419.00
419.00
-3.23%
166,900
0.47
May 12, 2025
434.00
446.00
420.00
433.00
433.00
-2.04%
397,600
1.14
May 09, 2025
438.00
456.00
435.00
442.00
442.00
+0.91%
168,100
0.49
May 08, 2025
445.00
445.00
432.00
438.00
438.00
0.00%
143,700
0.42
May 07, 2025
455.00
496.00
438.00
438.00
438.00
+0.69%
745,700
2.25
May 02, 2025
510.00
533.00
432.00
435.00
435.00
-17.92%
1,261,100
4.04
May 01, 2025
530.00
530.00
530.00
530.00
530.00
-15.87%
55,500
0.18
Apr 30, 2025
593.00
630.00
582.00
630.00
630.00
+6.42%
363,300
1.19
Apr 28, 2025
671.00
674.00
592.00
592.00
592.00
-10.44%
317,100
1.05
Apr 25, 2025
672.00
677.00
630.00
661.00
661.00
-2.36%
385,800
1.31
Apr 24, 2025
655.00
692.00
629.00
677.00
677.00
-2.59%
702,300
2.47
Apr 23, 2025
741.00
751.00
674.00
695.00
695.00
-7.46%
893,600
3.30
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