fonfun corporation 2323
TSE · Japan · Technologiedienstleistungen
¥355,00-5,00 (-1,39 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥360,00 | -1,64 % | ¥364,00 | ¥370,00 | ¥355,00 | 23,60K |
| 2026-09-30 | ¥366,00 | +6,71 % | ¥340,00 | ¥366,00 | ¥340,00 | 26,90K |
| 2026-09-29 | ¥343,00 | -3,92 % | ¥351,00 | ¥351,00 | ¥329,00 | 71,00K |
| 2026-09-28 | ¥357,00 | -0,56 % | ¥358,00 | ¥360,00 | ¥351,00 |
| 19,70K |
| 2026-09-25 | ¥359,00 | -1,91 % | ¥370,00 | ¥372,00 | ¥359,00 | 32,40K |
| 2026-09-24 | ¥366,00 | +2,81 % | ¥361,00 | ¥369,00 | ¥355,00 | 27,10K |
| 2026-09-18 | ¥356,00 | -2,73 % | ¥359,00 | ¥363,00 | ¥354,00 | 29,30K |
| 2026-09-17 | ¥366,00 | +6,71 % | ¥345,00 | ¥375,00 | ¥344,00 | 146,20K |
| 2026-09-16 | ¥343,00 | 0,00 % | ¥351,00 | ¥351,00 | ¥334,00 | 42,00K |
| 2026-09-15 | ¥343,00 | +2,69 % | ¥333,00 | ¥343,00 | ¥329,00 | 27,30K |
| 2026-09-14 | ¥334,00 | +0,60 % | ¥332,00 | ¥335,00 | ¥326,00 | 12,70K |
| 2026-09-11 | ¥332,00 | +1,22 % | ¥323,00 | ¥332,00 | ¥314,00 | 68,20K |
| 2026-09-10 | ¥328,00 | +2,50 % | ¥317,00 | ¥328,00 | ¥315,00 | 30,30K |
| 2026-09-09 | ¥320,00 | -3,32 % | ¥329,00 | ¥330,00 | ¥319,00 | 44,00K |
| 2026-09-08 | ¥331,00 | +0,91 % | ¥326,00 | ¥358,00 | ¥325,00 | 188,60K |
| 2026-09-07 | ¥328,00 | +1,23 % | ¥332,00 | ¥332,00 | ¥323,00 | 29,90K |
| 2026-09-04 | ¥324,00 | +2,53 % | ¥318,00 | ¥328,00 | ¥318,00 | 25,50K |
| 2026-09-03 | ¥316,00 | -2,77 % | ¥321,00 | ¥324,00 | ¥315,00 | 30,30K |
| 2026-09-02 | ¥325,00 | -0,91 % | ¥325,00 | ¥325,00 | ¥320,00 | 31,20K |
| 2026-09-01 | ¥328,00 | 0,00 % | ¥328,00 | ¥338,00 | ¥323,00 | 72,20K |
| 2026-08-31 | ¥328,00 | +2,82 % | ¥315,00 | ¥328,00 | ¥312,00 | 43,40K |
| 2026-08-28 | ¥319,00 | -0,62 % | ¥322,00 | ¥327,00 | ¥315,00 | 49,50K |
| 2026-08-27 | ¥321,00 | -0,31 % | ¥320,00 | ¥326,00 | ¥317,00 | 28,30K |
| 2026-08-26 | ¥322,00 | +2,22 % | ¥313,00 | ¥325,00 | ¥313,00 | 80,10K |
| 2026-08-25 | ¥315,00 | +1,29 % | ¥325,00 | ¥341,00 | ¥308,00 | 194,50K |
| 2026-08-24 | ¥311,00 | -3,72 % | ¥319,00 | ¥321,00 | ¥311,00 | 36,50K |
| 2026-08-21 | ¥323,00 | +0,31 % | ¥320,00 | ¥333,00 | ¥320,00 | 51,60K |
| 2026-08-20 | ¥322,00 | -0,31 % | ¥324,00 | ¥333,00 | ¥321,00 | 53,30K |
| 2026-08-19 | ¥323,00 | -2,42 % | ¥328,00 | ¥331,00 | ¥320,00 | 55,20K |
| 2026-08-18 | ¥331,00 | +4,09 % | ¥318,00 | ¥356,00 | ¥318,00 | 312,20K |
| 2026-08-17 | ¥318,00 | -1,55 % | ¥331,00 | ¥331,00 | ¥312,00 | 74,30K |
| 2026-08-14 | ¥323,00 | -7,18 % | ¥318,00 | ¥323,00 | ¥307,00 | 289,40K |
| 2026-08-13 | ¥348,00 | +20,00 % | ¥297,00 | ¥369,00 | ¥290,00 | 1,26M |
| 2026-08-12 | ¥290,00 | +4,69 % | ¥277,00 | ¥293,00 | ¥277,00 | 70,10K |
| 2026-08-10 | ¥277,00 | +0,73 % | ¥275,00 | ¥280,00 | ¥271,00 | 12,70K |
| 2026-08-07 | ¥275,00 | -0,36 % | ¥277,00 | ¥278,00 | ¥272,00 | 8,30K |
| 2026-08-06 | ¥276,00 | -0,36 % | ¥276,00 | ¥280,00 | ¥275,00 | 11,80K |
| 2026-08-05 | ¥277,00 | +0,73 % | ¥281,00 | ¥282,00 | ¥275,00 | 27,60K |
| 2026-08-04 | ¥275,00 | +2,61 % | ¥264,00 | ¥276,00 | ¥264,00 | 20,30K |
| 2026-08-03 | ¥268,00 | -2,19 % | ¥275,00 | ¥275,00 | ¥260,00 | 31,10K |
| 2026-07-31 | ¥274,00 | +4,98 % | ¥259,00 | ¥274,00 | ¥257,00 | 21,00K |
| 2026-07-30 | ¥261,00 | 0,00 % | ¥262,00 | ¥264,00 | ¥259,00 | 11,10K |
| 2026-07-29 | ¥261,00 | -2,25 % | ¥264,00 | ¥272,00 | ¥254,00 | 48,50K |
| 2026-07-28 | ¥267,00 | -2,91 % | ¥274,00 | ¥275,00 | ¥260,00 | 59,10K |
| 2026-07-27 | ¥275,00 | -1,08 % | ¥278,00 | ¥284,00 | ¥272,00 | 43,20K |
| 2026-07-24 | ¥278,00 | -2,80 % | ¥278,00 | ¥282,00 | ¥275,00 | 41,10K |
| 2026-07-23 | ¥286,00 | 0,00 % | ¥283,00 | ¥287,00 | ¥278,00 | 27,70K |
| 2026-07-22 | ¥286,00 | -1,72 % | ¥295,00 | ¥299,00 | ¥280,00 | 58,40K |
| 2026-07-21 | ¥291,00 | +2,11 % | ¥287,00 | ¥291,00 | ¥282,00 | 24,20K |
| 2026-07-17 | ¥285,00 | -7,17 % | ¥301,00 | ¥301,00 | ¥276,00 | 71,50K |
| 2026-07-16 | ¥307,00 | +1,99 % | ¥314,00 | ¥316,00 | ¥300,00 | 45,50K |
| 2026-07-15 | ¥301,00 | +3,08 % | ¥300,00 | ¥301,00 | ¥288,00 | 54,80K |
| 2026-07-14 | ¥292,00 | +5,42 % | ¥280,00 | ¥292,00 | ¥276,00 | 39,40K |
| 2026-07-13 | ¥277,00 | -5,46 % | ¥291,00 | ¥293,00 | ¥275,00 | 54,90K |
| 2026-07-10 | ¥293,00 | +3,53 % | ¥284,00 | ¥293,00 | ¥280,00 | 35,80K |
| 2026-07-09 | ¥283,00 | -2,08 % | ¥294,00 | ¥294,00 | ¥275,00 | 52,70K |
| 2026-07-08 | ¥289,00 | +7,04 % | ¥271,00 | ¥295,00 | ¥270,00 | 118,20K |
| 2026-07-07 | ¥270,00 | -1,10 % | ¥277,00 | ¥278,00 | ¥261,00 | 25,60K |
| 2026-07-06 | ¥273,00 | +1,11 % | ¥286,00 | ¥286,00 | ¥272,00 | 36,80K |
| 2026-07-03 | ¥270,00 | +3,45 % | ¥268,00 | ¥278,00 | ¥260,00 | 64,30K |
| 2026-07-02 | ¥261,00 | +3,57 % | ¥251,00 | ¥264,00 | ¥249,00 | 38,50K |
| 2026-07-01 | ¥252,00 | -5,62 % | ¥270,00 | ¥270,00 | ¥245,00 | 68,50K |
| 2026-06-30 | ¥267,00 | +3,49 % | ¥263,00 | ¥278,00 | ¥260,00 | 41,30K |
| 2026-06-29 | ¥258,00 | +1,57 % | ¥252,00 | ¥259,00 | ¥252,00 | 34,80K |
| 2026-06-26 | ¥254,00 | -2,68 % | ¥260,00 | ¥262,00 | ¥245,00 | 95,40K |
| 2026-06-25 | ¥261,00 | +1,95 % | ¥257,00 | ¥262,00 | ¥255,00 | 34,70K |
| 2026-06-24 | ¥256,00 | -3,40 % | ¥260,00 | ¥270,00 | ¥255,00 | 60,70K |
| 2026-06-23 | ¥265,00 | -3,99 % | ¥276,00 | ¥277,00 | ¥261,00 | 70,10K |
| 2026-06-22 | ¥276,00 | -0,72 % | ¥271,00 | ¥290,00 | ¥270,00 | 49,20K |
| 2026-06-19 | ¥278,00 | -6,71 % | ¥294,00 | ¥295,00 | ¥276,00 | 72,80K |
| 2026-06-18 | ¥298,00 | +1,36 % | ¥302,00 | ¥306,00 | ¥291,00 | 35,50K |
| 2026-06-17 | ¥294,00 | +1,73 % | ¥287,00 | ¥297,00 | ¥284,00 | 42,40K |
| 2026-06-16 | ¥289,00 | -3,34 % | ¥314,00 | ¥314,00 | ¥288,00 | 60,00K |
| 2026-06-15 | ¥299,00 | +3,10 % | ¥296,00 | ¥307,00 | ¥296,00 | 73,10K |
| 2026-06-12 | ¥290,00 | -5,84 % | ¥313,00 | ¥313,00 | ¥284,00 | 106,10K |
| 2026-06-11 | ¥308,00 | -0,65 % | ¥303,00 | ¥309,00 | ¥290,00 | 131,20K |
| 2026-06-10 | ¥310,00 | -3,73 % | ¥320,00 | ¥325,00 | ¥303,00 | 112,80K |
| 2026-06-09 | ¥322,00 | -6,94 % | ¥346,00 | ¥350,00 | ¥317,00 | 119,80K |
| 2026-06-08 | ¥346,00 | -8,71 % | ¥363,00 | ¥370,00 | ¥345,00 | 88,40K |
| 2026-06-05 | ¥379,00 | +4,70 % | ¥370,00 | ¥380,00 | ¥367,00 | 31,50K |
| 2026-06-04 | ¥362,00 | -2,43 % | ¥373,00 | ¥375,00 | ¥359,00 | 39,10K |
| 2026-06-03 | ¥371,00 | -2,37 % | ¥378,00 | ¥379,00 | ¥367,00 | 42,70K |
| 2026-06-02 | ¥380,00 | -0,52 % | ¥380,00 | ¥380,00 | ¥361,00 | 49,00K |
| 2026-06-01 | ¥382,00 | -3,29 % | ¥389,00 | ¥395,00 | ¥371,00 | 92,70K |
| 2026-05-29 | ¥395,00 | -5,28 % | ¥420,00 | ¥420,00 | ¥386,00 | 121,00K |
| 2026-05-28 | ¥417,00 | +9,45 % | ¥378,00 | ¥427,00 | ¥378,00 | 183,80K |
| 2026-05-27 | ¥381,00 | -4,99 % | ¥408,00 | ¥410,00 | ¥364,00 | 229,50K |
| 2026-05-26 | ¥401,00 | -6,96 % | ¥431,00 | ¥437,00 | ¥397,00 | 610,00K |
| 2026-05-25 | ¥431,00 | +4,11 % | ¥422,00 | ¥435,00 | ¥421,00 | 217,10K |
| 2026-05-22 | ¥414,00 | +6,15 % | ¥390,00 | ¥416,00 | ¥389,00 | 124,40K |