Fantasista Co.,Ltd 1783
TSE · Japan · Finance
¥80.00+6.00 (+8.11%)
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 | ¥80.00 | +8.11% | ¥76.00 | ¥80.00 | ¥74.00 | 4.19M |
| 2026-10-01 | ¥74.00 | +4.23% | ¥72.00 | ¥75.00 | ¥71.00 | 1.57M |
| 2026-09-30 | ¥71.00 | 0.00% | ¥71.00 | ¥75.00 | ¥71.00 | 1.96M |
| 2026-09-29 | ¥71.00 | 0.00% | ¥71.00 | ¥75.00 | ¥70.00 | 2.06M |
| 2026-09-28 | ¥71.00 | -4.05% | ¥72.00 | ¥74.00 | ¥69.00 | 2.66M |
| 2026-09-25 | ¥74.00 | +8.82% | ¥69.00 | ¥77.00 | ¥67.00 | 3.37M |
| 2026-09-24 | ¥68.00 | -4.23% | ¥71.00 | ¥71.00 | ¥68.00 | 1.47M |
| 2026-09-18 | ¥71.00 | +4.41% | ¥68.00 | ¥74.00 | ¥68.00 | 3.82M |
| 2026-09-17 | ¥68.00 | 0.00% | ¥66.00 | ¥70.00 | ¥65.00 | 1.65M |
| 2026-09-16 | ¥68.00 | 0.00% | ¥69.00 | ¥70.00 | ¥62.00 | 4.48M |
| 2026-09-15 | ¥68.00 | -11.69% | ¥72.00 | ¥74.00 | ¥68.00 | 4.46M |
| 2026-09-14 | ¥77.00 | -1.28% | ¥80.00 | ¥80.00 | ¥67.00 | 12.84M |
| 2026-09-11 | ¥78.00 | +9.86% | ¥72.00 | ¥78.00 | ¥68.00 | 9.68M |
| 2026-09-10 | ¥71.00 | -1.39% | ¥74.00 | ¥75.00 | ¥61.00 | 8.86M |
| 2026-09-09 | ¥72.00 | +7.46% | ¥69.00 | ¥73.00 | ¥68.00 | 9.41M |
| 2026-09-08 | ¥67.00 | +19.64% | ¥59.00 | ¥68.00 | ¥57.00 | 10.20M |
| 2026-09-07 | ¥56.00 | +9.80% | ¥51.00 | ¥57.00 | ¥50.00 | 1.52M |
| 2026-09-04 | ¥51.00 | +2.00% | ¥49.00 | ¥52.00 | ¥49.00 | 674.80K |
| 2026-09-03 | ¥50.00 | +2.04% | ¥49.00 | ¥50.00 | ¥48.00 | 136.20K |
| 2026-09-02 | ¥49.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 204.60K |
| 2026-09-01 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥48.00 | 161.30K |
| 2026-08-31 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 75.20K |
| 2026-08-28 | ¥49.00 | +2.08% | ¥48.00 | ¥49.00 | ¥47.00 | 124.20K |
| 2026-08-27 | ¥48.00 | 0.00% | ¥47.00 | ¥49.00 | ¥47.00 | 153.40K |
| 2026-08-26 | ¥48.00 | -2.04% | ¥48.00 | ¥49.00 | ¥47.00 | 360.20K |
| 2026-08-25 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 216.60K |
| 2026-08-24 | ¥49.00 | -2.00% | ¥50.00 | ¥50.00 | ¥48.00 | 395.10K |
| 2026-08-21 | ¥50.00 | +2.04% | ¥47.00 | ¥50.00 | ¥47.00 | 474.20K |
| 2026-08-20 | ¥49.00 | +2.08% | ¥47.00 | ¥49.00 | ¥47.00 | 210.50K |
| 2026-08-19 | ¥48.00 | 0.00% | ¥48.00 | ¥48.00 | ¥47.00 | 70.90K |
| 2026-08-18 | ¥48.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 75.80K |
| 2026-08-17 | ¥48.00 | -2.04% | ¥46.00 | ¥49.00 | ¥46.00 | 565.60K |
| 2026-08-14 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥47.00 | 172.10K |
| 2026-08-13 | ¥49.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 1.28M |
| 2026-08-12 | ¥49.00 | +2.08% | ¥47.00 | ¥49.00 | ¥47.00 | 88.60K |
| 2026-08-10 | ¥48.00 | +2.13% | ¥47.00 | ¥48.00 | ¥46.00 | 409.90K |
| 2026-08-07 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 221.30K |
| 2026-08-06 | ¥47.00 | -2.08% | ¥48.00 | ¥48.00 | ¥47.00 | 119.70K |
| 2026-08-05 | ¥48.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 241.10K |
| 2026-08-04 | ¥48.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 358.70K |
| 2026-08-03 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥47.00 | 143.30K |
| 2026-07-31 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 150.10K |
| 2026-07-30 | ¥49.00 | +2.08% | ¥49.00 | ¥49.00 | ¥47.00 | 387.20K |
| 2026-07-29 | ¥48.00 | -4.00% | ¥49.00 | ¥50.00 | ¥47.00 | 911.50K |
| 2026-07-28 | ¥50.00 | 0.00% | ¥49.00 | ¥50.00 | ¥48.00 | 590.10K |
| 2026-07-27 | ¥50.00 | +2.04% | ¥49.00 | ¥50.00 | ¥48.00 | 331.40K |
| 2026-07-24 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 172.00K |
| 2026-07-23 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 90.00K |
| 2026-07-22 | ¥49.00 | 0.00% | ¥48.00 | ¥50.00 | ¥48.00 | 160.30K |
| 2026-07-21 | ¥49.00 | +2.08% | ¥49.00 | ¥50.00 | ¥48.00 | 277.00K |
| 2026-07-17 | ¥48.00 | -4.00% | ¥49.00 | ¥50.00 | ¥47.00 | 721.50K |
| 2026-07-16 | ¥50.00 | 0.00% | ¥50.00 | ¥51.00 | ¥48.00 | 1.04M |
| 2026-07-15 | ¥50.00 | 0.00% | ¥51.00 | ¥51.00 | ¥50.00 | 97.00K |
| 2026-07-14 | ¥50.00 | +2.04% | ¥50.00 | ¥51.00 | ¥49.00 | 237.70K |
| 2026-07-13 | ¥49.00 | -3.92% | ¥50.00 | ¥51.00 | ¥49.00 | 337.80K |
| 2026-07-10 | ¥51.00 | 0.00% | ¥51.00 | ¥51.00 | ¥50.00 | 96.80K |
| 2026-07-09 | ¥51.00 | +2.00% | ¥50.00 | ¥51.00 | ¥49.00 | 233.40K |
| 2026-07-08 | ¥50.00 | -1.96% | ¥50.00 | ¥51.00 | ¥49.00 | 240.10K |
| 2026-07-07 | ¥51.00 | -1.92% | ¥52.00 | ¥52.00 | ¥50.00 | 326.60K |
| 2026-07-06 | ¥52.00 | 0.00% | ¥52.00 | ¥53.00 | ¥51.00 | 298.80K |
| 2026-07-03 | ¥52.00 | +4.00% | ¥50.00 | ¥52.00 | ¥50.00 | 421.40K |
| 2026-07-02 | ¥50.00 | 0.00% | ¥50.00 | ¥51.00 | ¥49.00 | 104.80K |
| 2026-07-01 | ¥50.00 | 0.00% | ¥50.00 | ¥51.00 | ¥49.00 | 121.70K |
| 2026-06-30 | ¥50.00 | -1.96% | ¥50.00 | ¥51.00 | ¥49.00 | 341.70K |
| 2026-06-29 | ¥51.00 | +2.00% | ¥50.00 | ¥52.00 | ¥49.00 | 301.60K |
| 2026-06-26 | ¥50.00 | -1.96% | ¥50.00 | ¥51.00 | ¥49.00 | 571.40K |
| 2026-06-25 | ¥51.00 | +2.00% | ¥50.00 | ¥51.00 | ¥50.00 | 194.60K |
| 2026-06-24 | ¥50.00 | 0.00% | ¥49.00 | ¥52.00 | ¥49.00 | 533.80K |
| 2026-06-23 | ¥50.00 | -1.96% | ¥50.00 | ¥51.00 | ¥49.00 | 666.10K |
| 2026-06-22 | ¥51.00 | -3.77% | ¥51.00 | ¥53.00 | ¥50.00 | 724.80K |
| 2026-06-19 | ¥53.00 | 0.00% | ¥52.00 | ¥53.00 | ¥51.00 | 294.00K |
| 2026-06-18 | ¥53.00 | 0.00% | ¥52.00 | ¥53.00 | ¥51.00 | 438.30K |
| 2026-06-17 | ¥53.00 | 0.00% | ¥52.00 | ¥54.00 | ¥52.00 | 434.50K |
| 2026-06-16 | ¥53.00 | -1.85% | ¥54.00 | ¥54.00 | ¥52.00 | 337.50K |
| 2026-06-15 | ¥54.00 | +1.89% | ¥52.00 | ¥56.00 | ¥52.00 | 605.00K |
| 2026-06-12 | ¥53.00 | 0.00% | ¥51.00 | ¥53.00 | ¥51.00 | 649.20K |
| 2026-06-11 | ¥53.00 | 0.00% | ¥52.00 | ¥53.00 | ¥51.00 | 257.70K |
| 2026-06-10 | ¥53.00 | 0.00% | ¥52.00 | ¥53.00 | ¥51.00 | 696.10K |
| 2026-06-09 | ¥53.00 | -1.85% | ¥53.00 | ¥55.00 | ¥52.00 | 788.20K |
| 2026-06-08 | ¥54.00 | -1.82% | ¥54.00 | ¥55.00 | ¥52.00 | 952.10K |
| 2026-06-05 | ¥55.00 | +1.85% | ¥54.00 | ¥57.00 | ¥54.00 | 554.60K |
| 2026-06-04 | ¥54.00 | -6.90% | ¥57.00 | ¥57.00 | ¥54.00 | 560.20K |
| 2026-06-03 | ¥58.00 | +5.45% | ¥55.00 | ¥60.00 | ¥54.00 | 1.14M |
| 2026-06-02 | ¥55.00 | -1.79% | ¥56.00 | ¥57.00 | ¥55.00 | 482.00K |
| 2026-06-01 | ¥56.00 | 0.00% | ¥55.00 | ¥57.00 | ¥54.00 | 2.28M |
| 2026-05-29 | ¥56.00 | 0.00% | ¥57.00 | ¥59.00 | ¥56.00 | 733.80K |
| 2026-05-28 | ¥56.00 | -5.08% | ¥57.00 | ¥58.00 | ¥56.00 | 1.90M |
| 2026-05-27 | ¥59.00 | -1.67% | ¥60.00 | ¥61.00 | ¥57.00 | 1.53M |
| 2026-05-26 | ¥60.00 | -1.64% | ¥61.00 | ¥67.00 | ¥57.00 | 9.55M |
| 2026-05-25 | ¥61.00 | -3.17% | ¥62.00 | ¥64.00 | ¥61.00 | 550.90K |