FUNLIFE HOLDINGS CO. LTD. 1418
TSE · Japan · Industrial Services
¥604.00-4.00 (-0.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥604.00 | -0.66% | ¥604.00 | ¥609.00 | ¥598.00 | 84.60K |
| 2026-10-01 | ¥608.00 | +1.33% | ¥600.00 | ¥608.00 | ¥597.00 | 59.70K |
| 2026-09-30 | ¥600.00 | -0.17% | ¥601.00 | ¥604.00 | ¥596.00 | 31.90K |
| 2026-09-29 | ¥601.00 | -0.33% | ¥603.00 | ¥605.00 | ¥599.00 | 33.50K |
| 2026-09-28 | ¥603.00 | +1.86% | ¥591.00 | ¥606.00 | ¥588.00 | 89.70K |
| 2026-09-25 | ¥592.00 | +1.20% | ¥590.00 | ¥599.00 | ¥588.00 | 114.60K |
| 2026-09-24 | ¥585.00 | +0.17% | ¥589.00 | ¥593.00 | ¥584.00 | 84.60K |
| 2026-09-18 | ¥584.00 | -0.34% | ¥584.00 | ¥587.00 | ¥581.00 | 44.40K |
| 2026-09-17 | ¥586.00 | +0.34% | ¥583.00 | ¥586.00 | ¥583.00 | 17.50K |
| 2026-09-16 | ¥584.00 | -0.34% | ¥587.00 | ¥587.00 | ¥583.00 | 10.40K |
| 2026-09-15 | ¥586.00 | +0.51% | ¥583.00 | ¥587.00 | ¥583.00 | 24.30K |
| 2026-09-14 | ¥583.00 | +1.22% | ¥575.00 | ¥587.00 | ¥575.00 | 30.20K |
| 2026-09-11 | ¥576.00 | -0.35% | ¥576.00 | ¥577.00 | ¥571.00 | 33.40K |
| 2026-09-10 | ¥578.00 | -0.69% | ¥579.00 | ¥582.00 | ¥577.00 | 14.60K |
| 2026-09-09 | ¥582.00 | -0.34% | ¥585.00 | ¥585.00 | ¥578.00 | 51.30K |
| 2026-09-08 | ¥584.00 | +0.17% | ¥583.00 | ¥590.00 | ¥581.00 | 38.20K |
| 2026-09-07 | ¥583.00 | +0.52% | ¥584.00 | ¥584.00 | ¥581.00 | 19.50K |
| 2026-09-04 | ¥580.00 | -0.17% | ¥577.00 | ¥584.00 | ¥577.00 | 33.50K |
| 2026-09-03 | ¥581.00 | -0.34% | ¥583.00 | ¥586.00 | ¥577.00 | 36.00K |
| 2026-09-02 | ¥583.00 | -1.85% | ¥587.00 | ¥593.00 | ¥580.00 | 76.30K |
| 2026-09-01 | ¥594.00 | +0.68% | ¥590.00 | ¥595.00 | ¥585.00 | 47.00K |
| 2026-08-31 | ¥590.00 | -1.17% | ¥595.00 | ¥595.00 | ¥586.00 | 84.50K |
| 2026-08-28 | ¥597.00 | -1.00% | ¥590.00 | ¥598.00 | ¥584.00 | 166.90K |
| 2026-08-27 | ¥603.00 | -0.50% | ¥608.00 | ¥611.00 | ¥600.00 | 157.40K |
| 2026-08-26 | ¥606.00 | +0.66% | ¥600.00 | ¥608.00 | ¥600.00 | 34.60K |
| 2026-08-25 | ¥602.00 | -0.66% | ¥606.00 | ¥609.00 | ¥601.00 | 35.20K |
| 2026-08-24 | ¥606.00 | +1.00% | ¥603.00 | ¥607.00 | ¥600.00 | 66.30K |
| 2026-08-21 | ¥600.00 | 0.00% | ¥600.00 | ¥603.00 | ¥596.00 | 57.80K |
| 2026-08-20 | ¥600.00 | +0.67% | ¥596.00 | ¥600.00 | ¥593.00 | 33.10K |
| 2026-08-19 | ¥596.00 | -1.32% | ¥604.00 | ¥604.00 | ¥593.00 | 73.50K |
| 2026-08-18 | ¥604.00 | -1.15% | ¥613.00 | ¥613.00 | ¥603.00 | 68.00K |
| 2026-08-17 | ¥611.00 | +0.83% | ¥606.00 | ¥611.00 | ¥606.00 | 54.30K |
| 2026-08-14 | ¥606.00 | +0.17% | ¥603.00 | ¥609.00 | ¥602.00 | 50.30K |
| 2026-08-13 | ¥605.00 | +0.67% | ¥601.00 | ¥607.00 | ¥599.00 | 47.30K |
| 2026-08-12 | ¥601.00 | +0.67% | ¥600.00 | ¥607.00 | ¥599.00 | 42.30K |
| 2026-08-10 | ¥597.00 | 0.00% | ¥596.00 | ¥601.00 | ¥595.00 | 31.20K |
| 2026-08-07 | ¥597.00 | +0.34% | ¥595.00 | ¥599.00 | ¥593.00 | 19.30K |
| 2026-08-06 | ¥595.00 | +0.17% | ¥596.00 | ¥598.00 | ¥586.00 | 84.10K |
| 2026-08-05 | ¥594.00 | 0.00% | ¥593.00 | ¥598.00 | ¥592.00 | 47.80K |
| 2026-08-04 | ¥594.00 | -0.67% | ¥597.00 | ¥598.00 | ¥591.00 | 43.30K |
| 2026-08-03 | ¥598.00 | 0.00% | ¥596.00 | ¥601.00 | ¥591.00 | 61.90K |
| 2026-07-31 | ¥598.00 | +0.17% | ¥599.00 | ¥602.00 | ¥592.00 | 46.50K |
| 2026-07-30 | ¥597.00 | -1.16% | ¥606.00 | ¥607.00 | ¥597.00 | 64.10K |
| 2026-07-29 | ¥604.00 | +2.90% | ¥596.00 | ¥607.00 | ¥595.00 | 129.30K |
| 2026-07-28 | ¥587.00 | -1.84% | ¥592.00 | ¥594.00 | ¥585.00 | 69.60K |
| 2026-07-27 | ¥598.00 | +1.36% | ¥592.00 | ¥598.00 | ¥589.00 | 31.30K |
| 2026-07-24 | ¥590.00 | -0.34% | ¥593.00 | ¥594.00 | ¥585.00 | 68.00K |
| 2026-07-23 | ¥592.00 | -1.17% | ¥599.00 | ¥599.00 | ¥592.00 | 56.80K |
| 2026-07-22 | ¥599.00 | +2.04% | ¥589.00 | ¥600.00 | ¥585.00 | 101.40K |
| 2026-07-21 | ¥587.00 | -1.01% | ¥585.00 | ¥593.00 | ¥583.00 | 95.40K |
| 2026-07-17 | ¥593.00 | -0.34% | ¥585.00 | ¥597.00 | ¥581.00 | 221.50K |
| 2026-07-16 | ¥595.00 | +11.84% | ¥608.00 | ¥632.00 | ¥584.00 | 1.00M |
| 2026-07-15 | ¥532.00 | +1.14% | ¥527.00 | ¥536.00 | ¥527.00 | 44.60K |
| 2026-07-14 | ¥526.00 | -1.31% | ¥529.00 | ¥534.00 | ¥525.00 | 41.70K |
| 2026-07-13 | ¥533.00 | 0.00% | ¥533.00 | ¥539.00 | ¥530.00 | 26.50K |
| 2026-07-10 | ¥533.00 | +1.14% | ¥528.00 | ¥537.00 | ¥528.00 | 11.20K |
| 2026-07-09 | ¥527.00 | -1.50% | ¥538.00 | ¥538.00 | ¥525.00 | 32.10K |
| 2026-07-08 | ¥535.00 | -0.93% | ¥537.00 | ¥540.00 | ¥533.00 | 38.90K |
| 2026-07-07 | ¥540.00 | +0.37% | ¥540.00 | ¥545.00 | ¥535.00 | 34.60K |
| 2026-07-06 | ¥538.00 | +1.70% | ¥537.00 | ¥539.00 | ¥532.00 | 38.40K |
| 2026-07-03 | ¥529.00 | +0.19% | ¥528.00 | ¥530.00 | ¥527.00 | 17.80K |
| 2026-07-02 | ¥528.00 | +0.57% | ¥527.00 | ¥533.00 | ¥524.00 | 39.70K |
| 2026-07-01 | ¥525.00 | -0.38% | ¥527.00 | ¥529.00 | ¥523.00 | 21.80K |
| 2026-06-30 | ¥527.00 | 0.00% | ¥530.00 | ¥530.00 | ¥519.00 | 47.30K |
| 2026-06-29 | ¥527.00 | +1.93% | ¥520.00 | ¥527.00 | ¥520.00 | 45.10K |
| 2026-06-26 | ¥517.00 | +0.19% | ¥518.00 | ¥518.00 | ¥511.00 | 30.50K |
| 2026-06-25 | ¥516.00 | +0.19% | ¥519.00 | ¥521.00 | ¥515.00 | 49.70K |
| 2026-06-24 | ¥515.00 | +1.58% | ¥507.00 | ¥519.00 | ¥507.00 | 37.60K |
| 2026-06-23 | ¥507.00 | -0.59% | ¥510.00 | ¥512.00 | ¥506.00 | 51.20K |
| 2026-06-22 | ¥510.00 | +0.20% | ¥509.00 | ¥512.00 | ¥507.00 | 29.90K |
| 2026-06-19 | ¥509.00 | -0.97% | ¥517.00 | ¥517.00 | ¥505.00 | 36.60K |
| 2026-06-18 | ¥514.00 | +0.39% | ¥507.00 | ¥517.00 | ¥507.00 | 39.20K |
| 2026-06-17 | ¥512.00 | +0.99% | ¥505.00 | ¥514.00 | ¥505.00 | 13.20K |
| 2026-06-16 | ¥507.00 | +0.20% | ¥508.00 | ¥510.00 | ¥505.00 | 16.30K |
| 2026-06-15 | ¥506.00 | -0.20% | ¥509.00 | ¥516.00 | ¥506.00 | 41.20K |
| 2026-06-12 | ¥507.00 | +1.00% | ¥510.00 | ¥511.00 | ¥502.00 | 25.90K |
| 2026-06-11 | ¥502.00 | -1.76% | ¥505.00 | ¥507.00 | ¥500.00 | 75.40K |
| 2026-06-10 | ¥511.00 | +0.79% | ¥509.00 | ¥512.00 | ¥507.00 | 17.60K |
| 2026-06-09 | ¥507.00 | 0.00% | ¥513.00 | ¥515.00 | ¥505.00 | 33.20K |
| 2026-06-08 | ¥507.00 | -1.55% | ¥512.00 | ¥514.00 | ¥504.00 | 36.80K |
| 2026-06-05 | ¥515.00 | +1.58% | ¥507.00 | ¥517.00 | ¥507.00 | 25.30K |
| 2026-06-04 | ¥507.00 | +0.40% | ¥505.00 | ¥512.00 | ¥502.00 | 45.10K |
| 2026-06-03 | ¥505.00 | -0.59% | ¥506.00 | ¥508.00 | ¥499.00 | 114.50K |
| 2026-06-02 | ¥508.00 | -0.59% | ¥509.00 | ¥510.00 | ¥501.00 | 76.60K |
| 2026-06-01 | ¥511.00 | -3.04% | ¥530.00 | ¥530.00 | ¥507.00 | 125.50K |
| 2026-05-29 | ¥527.00 | +0.38% | ¥530.00 | ¥536.00 | ¥526.00 | 101.00K |
| 2026-05-28 | ¥525.00 | -0.57% | ¥531.00 | ¥534.00 | ¥525.00 | 67.50K |
| 2026-05-27 | ¥528.00 | -0.19% | ¥533.00 | ¥533.00 | ¥526.00 | 38.80K |
| 2026-05-26 | ¥529.00 | +0.95% | ¥525.00 | ¥532.00 | ¥523.00 | 76.30K |
| 2026-05-25 | ¥524.00 | +0.38% | ¥526.00 | ¥528.00 | ¥522.00 | 28.50K |