FAN Communications. Inc. 2461
TSE · Japan · Kommerzielle Dienstleistungen
¥383,00-2,00 (-0,52 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥383,00 | -0,52 % | ¥385,00 | ¥385,00 | ¥381,00 | 67,40K |
| 2026-10-01 | ¥385,00 | -0,52 % | ¥386,00 | ¥387,00 | ¥384,00 | 108,90K |
| 2026-09-30 | ¥387,00 | -1,28 % | ¥390,00 | ¥390,00 | ¥387,00 | 97,30K |
| 2026-09-29 | ¥392,00 | -1,01 % | ¥394,00 | ¥394,00 | ¥390,00 | 107,00K |
| 2026-09-28 | ¥396,00 | +0,25 % | ¥395,00 | ¥396,00 | ¥394,00 | 80,30K |
| 2026-09-25 | ¥395,00 | +0,25 % | ¥394,00 | ¥395,00 | ¥391,00 | 139,50K |
| 2026-09-24 | ¥394,00 | +4,79 % | ¥386,00 | ¥395,00 | ¥385,00 | 422,40K |
| 2026-09-18 | ¥376,00 | -3,84 % | ¥388,00 | ¥391,00 | ¥376,00 | 1,02M |
| 2026-09-17 | ¥391,00 | +1,03 % | ¥385,00 | ¥391,00 | ¥385,00 | 80,50K |
| 2026-09-16 | ¥387,00 | 0,00 % | ¥387,00 | ¥387,00 | ¥383,00 | 105,00K |
| 2026-09-15 | ¥387,00 | +0,26 % | ¥386,00 | ¥388,00 | ¥384,00 | 111,90K |
| 2026-09-14 | ¥386,00 | +1,05 % | ¥382,00 | ¥386,00 | ¥382,00 | 80,90K |
| 2026-09-11 | ¥382,00 | -1,04 % | ¥386,00 | ¥386,00 | ¥382,00 | 140,70K |
| 2026-09-10 | ¥386,00 | +0,78 % | ¥383,00 | ¥387,00 | ¥381,00 | 96,70K |
| 2026-09-09 | ¥383,00 | -0,26 % | ¥383,00 | ¥385,00 | ¥382,00 | 99,60K |
| 2026-09-08 | ¥384,00 | -0,78 % | ¥386,00 | ¥387,00 | ¥384,00 | 116,90K |
| 2026-09-07 | ¥387,00 | -0,51 % | ¥388,00 | ¥390,00 | ¥386,00 | 115,80K |
| 2026-09-04 | ¥389,00 | -0,51 % | ¥389,00 | ¥391,00 | ¥389,00 | 54,50K |
| 2026-09-03 | ¥391,00 | 0,00 % | ¥391,00 | ¥393,00 | ¥389,00 | 121,80K |
| 2026-09-02 | ¥391,00 | -0,51 % | ¥396,00 | ¥396,00 | ¥390,00 | 114,20K |
| 2026-09-01 | ¥393,00 | -1,01 % | ¥396,00 | ¥398,00 | ¥393,00 | 142,90K |
| 2026-08-31 | ¥397,00 | -0,25 % | ¥397,00 | ¥397,00 | ¥394,00 | 106,60K |
| 2026-08-28 | ¥398,00 | 0,00 % | ¥398,00 | ¥399,00 | ¥396,00 | 74,30K |
| 2026-08-27 | ¥398,00 | 0,00 % | ¥397,00 | ¥400,00 | ¥396,00 | 117,70K |
| 2026-08-26 | ¥398,00 | 0,00 % | ¥397,00 | ¥399,00 | ¥396,00 | 93,50K |
| 2026-08-25 | ¥398,00 | -0,25 % | ¥398,00 | ¥399,00 | ¥396,00 | 76,30K |
| 2026-08-24 | ¥399,00 | +0,50 % | ¥396,00 | ¥401,00 | ¥395,00 | 105,10K |
| 2026-08-21 | ¥397,00 | 0,00 % | ¥396,00 | ¥398,00 | ¥394,00 | 76,50K |
| 2026-08-20 | ¥397,00 | +0,51 % | ¥395,00 | ¥398,00 | ¥393,00 | 87,20K |
| 2026-08-19 | ¥395,00 | -0,25 % | ¥395,00 | ¥398,00 | ¥392,00 | 133,70K |
| 2026-08-18 | ¥396,00 | 0,00 % | ¥396,00 | ¥398,00 | ¥395,00 | 100,60K |
| 2026-08-17 | ¥396,00 | -0,75 % | ¥398,00 | ¥399,00 | ¥395,00 | 107,00K |
| 2026-08-14 | ¥399,00 | +1,53 % | ¥393,00 | ¥399,00 | ¥388,00 | 112,50K |
| 2026-08-13 | ¥393,00 | +1,03 % | ¥389,00 | ¥395,00 | ¥386,00 | 226,10K |
| 2026-08-12 | ¥389,00 | -0,77 % | ¥387,00 | ¥390,00 | ¥380,00 | 510,60K |
| 2026-08-10 | ¥392,00 | -2,24 % | ¥403,00 | ¥404,00 | ¥387,00 | 358,50K |
| 2026-08-07 | ¥401,00 | 0,00 % | ¥401,00 | ¥403,00 | ¥400,00 | 89,90K |
| 2026-08-06 | ¥401,00 | +0,50 % | ¥400,00 | ¥403,00 | ¥400,00 | 72,70K |
| 2026-08-05 | ¥399,00 | -0,25 % | ¥400,00 | ¥402,00 | ¥399,00 | 53,50K |
| 2026-08-04 | ¥400,00 | -0,74 % | ¥405,00 | ¥405,00 | ¥399,00 | 69,10K |
| 2026-08-03 | ¥403,00 | 0,00 % | ¥405,00 | ¥405,00 | ¥400,00 | 71,60K |
| 2026-07-31 | ¥403,00 | -1,71 % | ¥409,00 | ¥412,00 | ¥401,00 | 131,50K |
| 2026-07-30 | ¥410,00 | -0,49 % | ¥411,00 | ¥412,00 | ¥407,00 | 80,90K |
| 2026-07-29 | ¥412,00 | +1,48 % | ¥408,00 | ¥412,00 | ¥406,00 | 93,30K |
| 2026-07-28 | ¥406,00 | -0,73 % | ¥409,00 | ¥409,00 | ¥405,00 | 53,70K |
| 2026-07-27 | ¥409,00 | +1,49 % | ¥405,00 | ¥409,00 | ¥405,00 | 77,60K |
| 2026-07-24 | ¥403,00 | +0,75 % | ¥401,00 | ¥405,00 | ¥400,00 | 57,90K |
| 2026-07-23 | ¥400,00 | -0,99 % | ¥405,00 | ¥405,00 | ¥399,00 | 109,50K |
| 2026-07-22 | ¥404,00 | +0,50 % | ¥403,00 | ¥405,00 | ¥400,00 | 102,70K |
| 2026-07-21 | ¥402,00 | -0,50 % | ¥405,00 | ¥407,00 | ¥401,00 | 77,20K |
| 2026-07-17 | ¥404,00 | -0,49 % | ¥407,00 | ¥408,00 | ¥401,00 | 82,50K |
| 2026-07-16 | ¥406,00 | +1,00 % | ¥403,00 | ¥407,00 | ¥402,00 | 60,40K |
| 2026-07-15 | ¥402,00 | +0,50 % | ¥402,00 | ¥403,00 | ¥400,00 | 23,60K |
| 2026-07-14 | ¥400,00 | -0,74 % | ¥403,00 | ¥405,00 | ¥399,00 | 81,60K |
| 2026-07-13 | ¥403,00 | +0,50 % | ¥403,00 | ¥404,00 | ¥401,00 | 68,10K |
| 2026-07-10 | ¥401,00 | -0,50 % | ¥405,00 | ¥405,00 | ¥400,00 | 83,80K |
| 2026-07-09 | ¥403,00 | -0,25 % | ¥406,00 | ¥407,00 | ¥400,00 | 63,00K |
| 2026-07-08 | ¥404,00 | -0,25 % | ¥407,00 | ¥408,00 | ¥404,00 | 65,90K |
| 2026-07-07 | ¥405,00 | +1,50 % | ¥402,00 | ¥407,00 | ¥400,00 | 65,80K |
| 2026-07-06 | ¥399,00 | +0,76 % | ¥396,00 | ¥403,00 | ¥396,00 | 128,50K |
| 2026-07-03 | ¥396,00 | -1,00 % | ¥402,00 | ¥406,00 | ¥395,00 | 136,70K |
| 2026-07-02 | ¥400,00 | +0,25 % | ¥400,00 | ¥407,00 | ¥400,00 | 135,60K |
| 2026-07-01 | ¥399,00 | 0,00 % | ¥400,00 | ¥404,00 | ¥399,00 | 93,60K |
| 2026-06-30 | ¥399,00 | -1,48 % | ¥405,00 | ¥409,00 | ¥399,00 | 158,40K |
| 2026-06-29 | ¥405,00 | -1,22 % | ¥401,00 | ¥413,00 | ¥401,00 | 164,40K |
| 2026-06-26 | ¥410,00 | -0,24 % | ¥411,00 | ¥412,00 | ¥410,00 | 146,10K |
| 2026-06-25 | ¥411,00 | -0,72 % | ¥414,00 | ¥415,00 | ¥411,00 | 70,70K |
| 2026-06-24 | ¥414,00 | -0,24 % | ¥414,00 | ¥419,00 | ¥413,00 | 53,40K |
| 2026-06-23 | ¥415,00 | +0,48 % | ¥413,00 | ¥418,00 | ¥412,00 | 53,40K |
| 2026-06-22 | ¥413,00 | 0,00 % | ¥412,00 | ¥416,00 | ¥412,00 | 50,10K |
| 2026-06-19 | ¥413,00 | -1,67 % | ¥420,00 | ¥420,00 | ¥413,00 | 44,40K |
| 2026-06-18 | ¥420,00 | +0,96 % | ¥415,00 | ¥420,00 | ¥414,00 | 45,60K |
| 2026-06-17 | ¥416,00 | +0,48 % | ¥415,00 | ¥420,00 | ¥414,00 | 52,20K |
| 2026-06-16 | ¥414,00 | +0,24 % | ¥410,00 | ¥416,00 | ¥408,00 | 37,40K |
| 2026-06-15 | ¥413,00 | -0,24 % | ¥417,00 | ¥418,00 | ¥413,00 | 46,80K |
| 2026-06-12 | ¥414,00 | 0,00 % | ¥410,00 | ¥417,00 | ¥410,00 | 61,70K |
| 2026-06-11 | ¥414,00 | +0,73 % | ¥411,00 | ¥414,00 | ¥408,00 | 49,90K |
| 2026-06-10 | ¥411,00 | 0,00 % | ¥411,00 | ¥412,00 | ¥406,00 | 66,80K |
| 2026-06-09 | ¥411,00 | -0,24 % | ¥415,00 | ¥416,00 | ¥408,00 | 62,00K |
| 2026-06-08 | ¥412,00 | -1,44 % | ¥412,00 | ¥418,00 | ¥412,00 | 63,50K |
| 2026-06-05 | ¥418,00 | +1,95 % | ¥410,00 | ¥420,00 | ¥410,00 | 65,80K |
| 2026-06-04 | ¥410,00 | -0,24 % | ¥408,00 | ¥414,00 | ¥407,00 | 35,10K |
| 2026-06-03 | ¥411,00 | +0,49 % | ¥409,00 | ¥415,00 | ¥407,00 | 42,10K |
| 2026-06-02 | ¥409,00 | -2,62 % | ¥415,00 | ¥415,00 | ¥408,00 | 90,30K |
| 2026-06-01 | ¥420,00 | +2,44 % | ¥410,00 | ¥425,00 | ¥407,00 | 98,90K |
| 2026-05-29 | ¥410,00 | -0,24 % | ¥410,00 | ¥415,00 | ¥410,00 | 70,50K |
| 2026-05-28 | ¥411,00 | +1,48 % | ¥404,00 | ¥414,00 | ¥404,00 | 97,10K |
| 2026-05-27 | ¥405,00 | 0,00 % | ¥402,00 | ¥405,00 | ¥400,00 | 112,30K |
| 2026-05-26 | ¥405,00 | -2,88 % | ¥414,00 | ¥415,00 | ¥404,00 | 134,20K |
| 2026-05-25 | ¥417,00 | -1,42 % | ¥423,00 | ¥423,00 | ¥412,00 | 156,40K |