Fonfun Corporation - 2323.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	751	718	718	766	716	77,800
September 04, 2025	691	730	730	771	691	202,500
September 03, 2025	722	693	693	734	691	49,900
September 02, 2025	746	719	719	755	716	112,800
September 01, 2025	719	742	742	748	679	163,800
August 29, 2025	693	720	720	750	681	126,700
August 28, 2025	713	706	706	715	668	166,800
August 27, 2025	750	718	718	788	716	303,000
August 26, 2025	800	755	755	838	735	435,800
August 25, 2025	859	885	885	1,024	854	1.74M
August 22, 2025	768	874	874	874	758	332,300
August 21, 2025	657	724	724	756	645	554,200
August 20, 2025	705	657	657	727	628	680,000
August 19, 2025	559	655	655	655	550	508,200
August 18, 2025	560	555	555	575	538	171,400
August 15, 2025	598	550	550	600	538	240,000
August 14, 2025	579	598	598	659	547	1.31M
August 13, 2025	477	559	559	559	459	566,100
August 12, 2025	498	479	479	498	477	35,300
August 08, 2025	489	476	476	489	472	25,100
August 07, 2025	494	484	484	496	478	31,000
August 06, 2025	481	493	493	498	475	150,000
August 05, 2025	458	507	507	538	458	359,000
August 04, 2025	464	458	458	464	454	4,000
August 01, 2025	455	466	466	466	454	8,600
July 31, 2025	462	459	459	462	456	2,100
July 30, 2025	460	460	460	465	457	10,700
July 29, 2025	459	457	457	462	457	4,400
July 28, 2025	458	462	462	463	458	1,700
July 25, 2025	458	458	458	463	457	10,300
July 24, 2025	461	458	458	463	458	3,800
July 23, 2025	458	458	458	461	457	8,800
July 22, 2025	450	456	456	456	446	7,600
July 18, 2025	444	445	445	450	444	9,700
July 17, 2025	449	448	448	450	442	12,900
July 16, 2025	440	439	439	446	437	4,900
July 15, 2025	450	441	441	450	436	7,300
July 14, 2025	450	450	450	452	448	11,100
July 11, 2025	465	462	462	465	458	6,000
July 10, 2025	454	464	464	464	450	10,300
July 09, 2025	471	455	455	471	450	25,200
July 08, 2025	438	446	446	448	438	2,900
July 07, 2025	441	437	437	457	431	5,600
July 04, 2025	462	441	441	462	437	13,600
July 03, 2025	464	462	462	468	455	17,700
July 02, 2025	445	462	462	480	440	86,600
July 01, 2025	433	429	429	433	426	3,700
June 30, 2025	425	433	433	433	425	4,300
June 27, 2025	432	428	428	440	428	5,000
June 26, 2025	436	432	432	436	432	1,400
June 25, 2025	440	437	437	440	432	3,100
June 24, 2025	422	438	438	440	422	5,800
June 23, 2025	426	414	414	426	412	7,900
June 20, 2025	437	427	427	437	427	1,500
June 19, 2025	434	435	435	439	431	6,000
June 18, 2025	431	434	434	438	430	11,200
June 17, 2025	438	432	432	438	432	2,000
June 16, 2025	436	430	430	439	430	4,400
June 13, 2025	441	444	444	444	440	5,700
June 12, 2025	441	445	445	450	441	7,600

Fonfun Corporation (2323.T) JPX