fonfun corporation 2323
TSE · Japan · Technology Services
¥355.00-5.00 (-1.39%)
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 | ¥355.00 | -1.39% | ¥361.00 | ¥361.00 | ¥350.00 | 22.60K |
| 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 |