FAN Communications. Inc. 2461
TSE · Japan · Commercial Services
¥383.00-2.00 (-0.52%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥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 |