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

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 28, 2025
471.00
508.00
452.00
455.00
455.00
-2.15%
1,060,400
2.93
Jul 25, 2025
500.00
510.00
460.00
465.00
465.00
-5.49%
1,292,400
3.63
Jul 24, 2025
521.00
557.00
486.00
492.00
492.00
+3.14%
6,537,800
21.28
Jul 23, 2025
403.00
477.00
401.00
477.00
477.00
+20.15%
3,995,800
15.53
Jul 22, 2025
410.00
423.00
393.00
397.00
397.00
-1.24%
105,000
0.36
Jul 18, 2025
403.00
407.00
402.00
402.00
402.00
0.00%
53,100
0.16
Jul 17, 2025
406.00
413.00
402.00
402.00
402.00
-0.99%
42,200
0.12
Jul 16, 2025
399.00
410.00
397.00
406.00
406.00
+1.75%
48,400
0.14
Jul 15, 2025
414.00
414.00
399.00
399.00
399.00
-3.86%
76,400
0.20
Jul 14, 2025
419.00
424.00
415.00
415.00
415.00
-0.95%
25,800
0.06
Jul 11, 2025
417.00
422.00
414.00
419.00
419.00
0.00%
33,200
0.08
Jul 10, 2025
426.00
428.00
419.00
419.00
419.00
-1.18%
38,700
0.10
Jul 09, 2025
408.00
427.00
408.00
424.00
424.00
+4.69%
91,600
0.23
Jul 08, 2025
400.00
420.00
400.00
405.00
405.00
-0.49%
127,700
0.32
Jul 07, 2025
388.00
456.00
383.00
407.00
407.00
+5.17%
1,480,200
3.94
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
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