FunPep Co., Ltd. 4881
TSE · Japan · Health Technology
¥47.00-1.00 (-2.08%)
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 | ¥47.00 | -2.08% | ¥47.00 | ¥48.00 | ¥47.00 | 53.30K |
| 2026-10-01 | ¥48.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 80.30K |
| 2026-09-30 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 130.20K |
| 2026-09-29 | ¥48.00 | 0.00% | ¥48.00 | ¥48.00 | ¥47.00 | 102.90K |
| 2026-09-28 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥47.00 | 277.70K |
| 2026-09-25 | ¥49.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 126.60K |
| 2026-09-24 | ¥49.00 | -2.00% | ¥49.00 | ¥50.00 | ¥49.00 | 174.10K |
| 2026-09-18 | ¥50.00 | +2.04% | ¥49.00 | ¥50.00 | ¥49.00 | 189.60K |
| 2026-09-17 | ¥49.00 | -2.00% | ¥50.00 | ¥50.00 | ¥49.00 | 196.40K |
| 2026-09-16 | ¥50.00 | 0.00% | ¥50.00 | ¥51.00 | ¥50.00 | 164.80K |
| 2026-09-15 | ¥50.00 | -1.96% | ¥51.00 | ¥51.00 | ¥50.00 | 90.40K |
| 2026-09-14 | ¥51.00 | 0.00% | ¥50.00 | ¥51.00 | ¥50.00 | 51.50K |
| 2026-09-11 | ¥51.00 | -1.92% | ¥52.00 | ¥52.00 | ¥50.00 | 208.30K |
| 2026-09-10 | ¥52.00 | -3.70% | ¥53.00 | ¥54.00 | ¥51.00 | 233.40K |
| 2026-09-09 | ¥54.00 | +1.89% | ¥52.00 | ¥54.00 | ¥52.00 | 143.70K |
| 2026-09-08 | ¥53.00 | +3.92% | ¥52.00 | ¥54.00 | ¥51.00 | 367.90K |
| 2026-09-07 | ¥51.00 | 0.00% | ¥51.00 | ¥52.00 | ¥51.00 | 86.30K |
| 2026-09-04 | ¥51.00 | +2.00% | ¥51.00 | ¥51.00 | ¥50.00 | 90.50K |
| 2026-09-03 | ¥50.00 | 0.00% | ¥51.00 | ¥51.00 | ¥50.00 | 40.20K |
| 2026-09-02 | ¥50.00 | -3.85% | ¥52.00 | ¥52.00 | ¥50.00 | 416.80K |
| 2026-09-01 | ¥52.00 | -1.89% | ¥54.00 | ¥54.00 | ¥51.00 | 195.70K |
| 2026-08-31 | ¥53.00 | 0.00% | ¥53.00 | ¥54.00 | ¥52.00 | 331.50K |
| 2026-08-28 | ¥53.00 | +6.00% | ¥52.00 | ¥53.00 | ¥51.00 | 383.10K |
| 2026-08-27 | ¥50.00 | +2.04% | ¥49.00 | ¥52.00 | ¥49.00 | 471.60K |
| 2026-08-26 | ¥49.00 | 0.00% | ¥50.00 | ¥51.00 | ¥49.00 | 484.70K |
| 2026-08-25 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥49.00 | 105.80K |
| 2026-08-24 | ¥49.00 | -3.92% | ¥51.00 | ¥51.00 | ¥49.00 | 127.80K |
| 2026-08-21 | ¥51.00 | +2.00% | ¥49.00 | ¥51.00 | ¥49.00 | 242.60K |
| 2026-08-20 | ¥50.00 | +2.04% | ¥49.00 | ¥51.00 | ¥48.00 | 311.90K |
| 2026-08-19 | ¥49.00 | -3.92% | ¥50.00 | ¥50.00 | ¥49.00 | 218.90K |
| 2026-08-18 | ¥51.00 | +2.00% | ¥50.00 | ¥52.00 | ¥49.00 | 273.90K |
| 2026-08-17 | ¥50.00 | 0.00% | ¥50.00 | ¥51.00 | ¥48.00 | 435.80K |
| 2026-08-14 | ¥50.00 | +2.04% | ¥49.00 | ¥50.00 | ¥48.00 | 270.50K |
| 2026-08-13 | ¥49.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 148.20K |
| 2026-08-12 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 98.40K |
| 2026-08-10 | ¥49.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 147.40K |
| 2026-08-07 | ¥49.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 236.80K |
| 2026-08-06 | ¥49.00 | 0.00% | ¥50.00 | ¥50.00 | ¥48.00 | 57.10K |
| 2026-08-05 | ¥49.00 | -2.00% | ¥49.00 | ¥50.00 | ¥47.00 | 386.50K |
| 2026-08-04 | ¥50.00 | +11.11% | ¥46.00 | ¥51.00 | ¥45.00 | 862.50K |
| 2026-08-03 | ¥45.00 | -2.17% | ¥46.00 | ¥46.00 | ¥45.00 | 188.20K |
| 2026-07-31 | ¥46.00 | 0.00% | ¥47.00 | ¥47.00 | ¥45.00 | 568.10K |
| 2026-07-30 | ¥46.00 | -8.00% | ¥50.00 | ¥50.00 | ¥46.00 | 1.19M |
| 2026-07-29 | ¥50.00 | -3.85% | ¥52.00 | ¥53.00 | ¥50.00 | 769.90K |
| 2026-07-28 | ¥52.00 | -23.53% | ¥53.00 | ¥55.00 | ¥51.00 | 2.88M |
| 2026-07-27 | ¥68.00 | +4.62% | ¥66.00 | ¥68.00 | ¥66.00 | 105.60K |
| 2026-07-24 | ¥65.00 | -4.41% | ¥67.00 | ¥67.00 | ¥65.00 | 158.50K |
| 2026-07-23 | ¥68.00 | +1.49% | ¥66.00 | ¥68.00 | ¥66.00 | 70.30K |
| 2026-07-22 | ¥67.00 | -1.47% | ¥68.00 | ¥68.00 | ¥65.00 | 162.30K |
| 2026-07-21 | ¥68.00 | +3.03% | ¥65.00 | ¥68.00 | ¥65.00 | 199.20K |
| 2026-07-17 | ¥66.00 | -5.71% | ¥70.00 | ¥71.00 | ¥65.00 | 764.10K |
| 2026-07-16 | ¥70.00 | -5.41% | ¥72.00 | ¥73.00 | ¥70.00 | 448.00K |
| 2026-07-15 | ¥74.00 | 0.00% | ¥73.00 | ¥74.00 | ¥71.00 | 287.50K |
| 2026-07-14 | ¥74.00 | +2.78% | ¥72.00 | ¥76.00 | ¥71.00 | 473.40K |
| 2026-07-13 | ¥72.00 | +2.86% | ¥70.00 | ¥76.00 | ¥70.00 | 656.50K |
| 2026-07-10 | ¥70.00 | +1.45% | ¥69.00 | ¥71.00 | ¥66.00 | 704.70K |
| 2026-07-09 | ¥69.00 | -8.00% | ¥71.00 | ¥73.00 | ¥66.00 | 1.89M |
| 2026-07-08 | ¥75.00 | +17.19% | ¥64.00 | ¥75.00 | ¥64.00 | 952.40K |
| 2026-07-07 | ¥64.00 | -4.48% | ¥68.00 | ¥69.00 | ¥64.00 | 629.00K |
| 2026-07-06 | ¥67.00 | +6.35% | ¥65.00 | ¥67.00 | ¥65.00 | 523.90K |
| 2026-07-03 | ¥63.00 | +1.61% | ¥62.00 | ¥64.00 | ¥62.00 | 476.00K |
| 2026-07-02 | ¥62.00 | +1.64% | ¥62.00 | ¥62.00 | ¥61.00 | 38.40K |
| 2026-07-01 | ¥61.00 | 0.00% | ¥61.00 | ¥62.00 | ¥60.00 | 131.60K |
| 2026-06-30 | ¥61.00 | 0.00% | ¥61.00 | ¥61.00 | ¥60.00 | 101.20K |
| 2026-06-29 | ¥61.00 | +3.39% | ¥59.00 | ¥61.00 | ¥59.00 | 77.50K |
| 2026-06-26 | ¥59.00 | -3.28% | ¥61.00 | ¥61.00 | ¥59.00 | 170.20K |
| 2026-06-25 | ¥61.00 | +3.39% | ¥60.00 | ¥61.00 | ¥59.00 | 156.50K |
| 2026-06-24 | ¥59.00 | -1.67% | ¥61.00 | ¥61.00 | ¥59.00 | 246.30K |
| 2026-06-23 | ¥60.00 | 0.00% | ¥60.00 | ¥61.00 | ¥60.00 | 78.70K |
| 2026-06-22 | ¥60.00 | 0.00% | ¥60.00 | ¥61.00 | ¥60.00 | 93.90K |
| 2026-06-19 | ¥60.00 | -3.23% | ¥63.00 | ¥63.00 | ¥60.00 | 325.10K |
| 2026-06-18 | ¥62.00 | 0.00% | ¥62.00 | ¥63.00 | ¥60.00 | 425.20K |
| 2026-06-17 | ¥62.00 | +1.64% | ¥60.00 | ¥62.00 | ¥60.00 | 240.50K |
| 2026-06-16 | ¥61.00 | -1.61% | ¥62.00 | ¥62.00 | ¥60.00 | 365.00K |
| 2026-06-15 | ¥62.00 | +3.33% | ¥61.00 | ¥63.00 | ¥61.00 | 401.30K |
| 2026-06-12 | ¥60.00 | -4.76% | ¥64.00 | ¥64.00 | ¥60.00 | 985.30K |
| 2026-06-11 | ¥63.00 | 0.00% | ¥62.00 | ¥65.00 | ¥60.00 | 1.83M |
| 2026-06-10 | ¥63.00 | +6.78% | ¥61.00 | ¥80.00 | ¥60.00 | 16.15M |
| 2026-06-09 | ¥59.00 | +1.72% | ¥58.00 | ¥59.00 | ¥57.00 | 313.20K |
| 2026-06-08 | ¥58.00 | +1.75% | ¥58.00 | ¥59.00 | ¥57.00 | 406.10K |
| 2026-06-05 | ¥57.00 | -1.72% | ¥58.00 | ¥58.00 | ¥57.00 | 467.70K |
| 2026-06-04 | ¥58.00 | 0.00% | ¥58.00 | ¥61.00 | ¥58.00 | 679.10K |
| 2026-06-03 | ¥58.00 | -3.33% | ¥61.00 | ¥61.00 | ¥58.00 | 560.80K |
| 2026-06-02 | ¥60.00 | +3.45% | ¥58.00 | ¥66.00 | ¥58.00 | 2.14M |
| 2026-06-01 | ¥58.00 | -3.33% | ¥60.00 | ¥61.00 | ¥58.00 | 430.00K |
| 2026-05-29 | ¥60.00 | 0.00% | ¥61.00 | ¥62.00 | ¥60.00 | 223.80K |
| 2026-05-28 | ¥60.00 | +3.45% | ¥58.00 | ¥62.00 | ¥58.00 | 340.10K |
| 2026-05-27 | ¥58.00 | -3.33% | ¥60.00 | ¥60.00 | ¥58.00 | 847.40K |
| 2026-05-26 | ¥60.00 | -1.64% | ¥61.00 | ¥62.00 | ¥60.00 | 356.90K |
| 2026-05-25 | ¥61.00 | -1.61% | ¥62.00 | ¥62.00 | ¥61.00 | 164.70K |