Fundely Co.Ltd. 3137
TSE · Japan · Transportation
¥219.00+2.00 (+0.92%)
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 | ¥219.00 | +0.92% | ¥217.00 | ¥219.00 | ¥215.00 | 33.60K |
| 2026-10-01 | ¥217.00 | -0.91% | ¥219.00 | ¥219.00 | ¥216.00 | 12.80K |
| 2026-09-30 | ¥219.00 | +1.86% | ¥216.00 | ¥219.00 | ¥216.00 | 6.90K |
| 2026-09-29 | ¥215.00 | +0.47% | ¥219.00 | ¥219.00 | ¥214.00 | 16.90K |
| 2026-09-28 | ¥214.00 | +0.47% | ¥215.00 | ¥215.00 | ¥211.00 | 24.20K |
| 2026-09-25 | ¥213.00 | -0.93% | ¥213.00 | ¥214.00 | ¥211.00 | 16.10K |
| 2026-09-24 | ¥215.00 | 0.00% | ¥216.00 | ¥217.00 | ¥212.00 | 30.30K |
| 2026-09-18 | ¥215.00 | -1.38% | ¥218.00 | ¥219.00 | ¥213.00 | 30.40K |
| 2026-09-17 | ¥218.00 | +0.46% | ¥219.00 | ¥219.00 | ¥217.00 | 17.40K |
| 2026-09-16 | ¥217.00 | -0.91% | ¥220.00 | ¥221.00 | ¥217.00 | 11.00K |
| 2026-09-15 | ¥219.00 | +0.92% | ¥218.00 | ¥220.00 | ¥217.00 | 9.80K |
| 2026-09-14 | ¥217.00 | -1.81% | ¥223.00 | ¥224.00 | ¥215.00 | 45.90K |
| 2026-09-11 | ¥221.00 | +0.91% | ¥220.00 | ¥222.00 | ¥219.00 | 69.50K |
| 2026-09-10 | ¥219.00 | +6.31% | ¥214.00 | ¥220.00 | ¥211.00 | 130.40K |
| 2026-09-09 | ¥206.00 | +0.98% | ¥205.00 | ¥206.00 | ¥204.00 | 2.90K |
| 2026-09-08 | ¥204.00 | -0.49% | ¥205.00 | ¥205.00 | ¥204.00 | 7.60K |
| 2026-09-07 | ¥205.00 | 0.00% | ¥206.00 | ¥206.00 | ¥205.00 | 5.20K |
| 2026-09-04 | ¥205.00 | -0.49% | ¥206.00 | ¥206.00 | ¥205.00 | 5.60K |
| 2026-09-03 | ¥206.00 | 0.00% | ¥206.00 | ¥208.00 | ¥205.00 | 6.30K |
| 2026-09-02 | ¥206.00 | -0.48% | ¥207.00 | ¥207.00 | ¥204.00 | 13.90K |
| 2026-09-01 | ¥207.00 | +0.49% | ¥204.00 | ¥208.00 | ¥204.00 | 29.20K |
| 2026-08-31 | ¥206.00 | 0.00% | ¥207.00 | ¥207.00 | ¥205.00 | 63.20K |
| 2026-08-28 | ¥206.00 | -0.48% | ¥206.00 | ¥207.00 | ¥204.00 | 16.30K |
| 2026-08-27 | ¥207.00 | 0.00% | ¥207.00 | ¥208.00 | ¥206.00 | 10.00K |
| 2026-08-26 | ¥207.00 | -0.48% | ¥207.00 | ¥209.00 | ¥207.00 | 18.50K |
| 2026-08-25 | ¥208.00 | -0.48% | ¥208.00 | ¥210.00 | ¥208.00 | 24.10K |
| 2026-08-24 | ¥209.00 | +0.48% | ¥209.00 | ¥209.00 | ¥207.00 | 7.00K |
| 2026-08-21 | ¥208.00 | +0.97% | ¥206.00 | ¥208.00 | ¥206.00 | 17.10K |
| 2026-08-20 | ¥206.00 | -0.48% | ¥207.00 | ¥208.00 | ¥205.00 | 10.40K |
| 2026-08-19 | ¥207.00 | -0.96% | ¥206.00 | ¥208.00 | ¥202.00 | 41.70K |
| 2026-08-18 | ¥209.00 | +0.97% | ¥208.00 | ¥210.00 | ¥207.00 | 20.90K |
| 2026-08-17 | ¥207.00 | +0.49% | ¥206.00 | ¥208.00 | ¥206.00 | 19.20K |
| 2026-08-14 | ¥206.00 | -0.48% | ¥207.00 | ¥207.00 | ¥206.00 | 7.70K |
| 2026-08-13 | ¥207.00 | +0.49% | ¥207.00 | ¥207.00 | ¥204.00 | 15.00K |
| 2026-08-12 | ¥206.00 | +0.49% | ¥206.00 | ¥206.00 | ¥204.00 | 9.40K |
| 2026-08-10 | ¥205.00 | +0.49% | ¥208.00 | ¥208.00 | ¥202.00 | 22.30K |
| 2026-08-07 | ¥204.00 | -0.49% | ¥205.00 | ¥206.00 | ¥203.00 | 14.10K |
| 2026-08-06 | ¥205.00 | 0.00% | ¥204.00 | ¥206.00 | ¥204.00 | 7.70K |
| 2026-08-05 | ¥205.00 | 0.00% | ¥205.00 | ¥206.00 | ¥204.00 | 19.60K |
| 2026-08-04 | ¥205.00 | -4.21% | ¥212.00 | ¥212.00 | ¥203.00 | 65.10K |
| 2026-08-03 | ¥214.00 | -4.46% | ¥202.00 | ¥214.00 | ¥202.00 | 70.40K |
| 2026-07-31 | ¥224.00 | +2.75% | ¥219.00 | ¥224.00 | ¥218.00 | 78.80K |
| 2026-07-30 | ¥218.00 | +0.93% | ¥211.00 | ¥218.00 | ¥211.00 | 13.50K |
| 2026-07-29 | ¥216.00 | 0.00% | ¥218.00 | ¥218.00 | ¥215.00 | 12.00K |
| 2026-07-28 | ¥216.00 | 0.00% | ¥218.00 | ¥218.00 | ¥214.00 | 12.40K |
| 2026-07-27 | ¥216.00 | +0.47% | ¥214.00 | ¥217.00 | ¥210.00 | 13.60K |
| 2026-07-24 | ¥215.00 | -0.46% | ¥210.00 | ¥215.00 | ¥210.00 | 15.10K |
| 2026-07-23 | ¥216.00 | +0.93% | ¥217.00 | ¥218.00 | ¥215.00 | 21.10K |
| 2026-07-22 | ¥214.00 | +0.47% | ¥210.00 | ¥216.00 | ¥210.00 | 18.30K |
| 2026-07-21 | ¥213.00 | 0.00% | ¥213.00 | ¥215.00 | ¥210.00 | 17.50K |
| 2026-07-17 | ¥213.00 | -0.93% | ¥215.00 | ¥215.00 | ¥210.00 | 18.50K |
| 2026-07-16 | ¥215.00 | +2.38% | ¥210.00 | ¥215.00 | ¥210.00 | 12.30K |
| 2026-07-15 | ¥210.00 | 0.00% | ¥210.00 | ¥212.00 | ¥208.00 | 15.70K |
| 2026-07-14 | ¥210.00 | +0.96% | ¥206.00 | ¥210.00 | ¥205.00 | 8.10K |
| 2026-07-13 | ¥208.00 | -2.35% | ¥210.00 | ¥212.00 | ¥208.00 | 16.10K |
| 2026-07-10 | ¥213.00 | -0.47% | ¥214.00 | ¥214.00 | ¥210.00 | 12.50K |
| 2026-07-09 | ¥214.00 | +0.94% | ¥215.00 | ¥215.00 | ¥211.00 | 14.20K |
| 2026-07-08 | ¥212.00 | +1.44% | ¥208.00 | ¥213.00 | ¥208.00 | 18.10K |
| 2026-07-07 | ¥209.00 | 0.00% | ¥210.00 | ¥212.00 | ¥207.00 | 38.90K |
| 2026-07-06 | ¥209.00 | +2.96% | ¥203.00 | ¥209.00 | ¥203.00 | 40.00K |
| 2026-07-03 | ¥203.00 | +1.00% | ¥203.00 | ¥204.00 | ¥198.00 | 38.30K |
| 2026-07-02 | ¥201.00 | +1.01% | ¥195.00 | ¥201.00 | ¥195.00 | 29.80K |
| 2026-07-01 | ¥199.00 | +0.51% | ¥198.00 | ¥199.00 | ¥193.00 | 24.50K |
| 2026-06-30 | ¥198.00 | +1.54% | ¥195.00 | ¥198.00 | ¥195.00 | 12.30K |
| 2026-06-29 | ¥195.00 | +1.04% | ¥193.00 | ¥195.00 | ¥192.00 | 14.30K |
| 2026-06-26 | ¥193.00 | -1.03% | ¥193.00 | ¥198.00 | ¥185.00 | 49.70K |
| 2026-06-25 | ¥195.00 | 0.00% | ¥194.00 | ¥195.00 | ¥193.00 | 8.50K |
| 2026-06-24 | ¥195.00 | +0.52% | ¥195.00 | ¥196.00 | ¥194.00 | 12.40K |
| 2026-06-23 | ¥194.00 | 0.00% | ¥192.00 | ¥195.00 | ¥192.00 | 14.80K |
| 2026-06-22 | ¥194.00 | 0.00% | ¥191.00 | ¥196.00 | ¥191.00 | 24.40K |
| 2026-06-19 | ¥194.00 | -1.52% | ¥198.00 | ¥198.00 | ¥192.00 | 56.80K |
| 2026-06-18 | ¥197.00 | -0.51% | ¥197.00 | ¥199.00 | ¥196.00 | 25.30K |
| 2026-06-17 | ¥198.00 | +2.59% | ¥193.00 | ¥200.00 | ¥193.00 | 30.40K |
| 2026-06-16 | ¥193.00 | -1.03% | ¥197.00 | ¥197.00 | ¥189.00 | 36.60K |
| 2026-06-15 | ¥195.00 | -0.51% | ¥193.00 | ¥196.00 | ¥193.00 | 31.90K |
| 2026-06-12 | ¥196.00 | +4.26% | ¥190.00 | ¥200.00 | ¥189.00 | 66.40K |
| 2026-06-11 | ¥188.00 | -0.53% | ¥192.00 | ¥192.00 | ¥185.00 | 23.30K |
| 2026-06-10 | ¥189.00 | +1.61% | ¥185.00 | ¥190.00 | ¥185.00 | 44.30K |
| 2026-06-09 | ¥186.00 | -1.59% | ¥189.00 | ¥193.00 | ¥185.00 | 59.10K |
| 2026-06-08 | ¥189.00 | -0.53% | ¥190.00 | ¥192.00 | ¥188.00 | 43.90K |
| 2026-06-05 | ¥190.00 | +0.53% | ¥189.00 | ¥194.00 | ¥188.00 | 44.10K |
| 2026-06-04 | ¥189.00 | -0.53% | ¥190.00 | ¥191.00 | ¥188.00 | 45.40K |
| 2026-06-03 | ¥190.00 | -3.55% | ¥190.00 | ¥195.00 | ¥188.00 | 123.30K |
| 2026-06-02 | ¥197.00 | -0.51% | ¥198.00 | ¥198.00 | ¥193.00 | 81.60K |
| 2026-06-01 | ¥198.00 | -1.49% | ¥201.00 | ¥201.00 | ¥195.00 | 92.60K |
| 2026-05-29 | ¥201.00 | -0.99% | ¥203.00 | ¥205.00 | ¥201.00 | 61.60K |
| 2026-05-28 | ¥203.00 | 0.00% | ¥203.00 | ¥205.00 | ¥203.00 | 68.80K |
| 2026-05-27 | ¥203.00 | -2.40% | ¥206.00 | ¥208.00 | ¥200.00 | 130.50K |
| 2026-05-26 | ¥208.00 | 0.00% | ¥207.00 | ¥210.00 | ¥207.00 | 43.30K |
| 2026-05-25 | ¥208.00 | -3.26% | ¥215.00 | ¥216.00 | ¥206.00 | 93.80K |