FAN Communications, Inc. - 2461.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	509	520	520	520	506	182,400
August 15, 2025	504	503	503	507	494	145,300
August 14, 2025	508	504	504	508	501	150,400
August 13, 2025	505	512	512	514	502	237,900
August 12, 2025	508	502	502	512	501	192,300
August 08, 2025	500	506	506	509	494	273,600
August 07, 2025	493	498	498	498	491	83,600
August 06, 2025	496	493	493	498	491	79,700
August 05, 2025	496	495	495	500	491	116,100
August 04, 2025	490	490	490	497	487	70,900
August 01, 2025	489	495	495	496	486	77,500
July 31, 2025	491	488	488	492	482	163,000
July 30, 2025	489	483	483	498	483	387,200
July 29, 2025	496	491	491	496	488	101,100
July 28, 2025	484	492	492	497	482	225,700
July 25, 2025	471	476	476	480	468	109,200
July 24, 2025	471	472	472	473	467	99,500
July 23, 2025	470	471	471	473	465	98,500
July 22, 2025	461	470	470	474	461	141,100
July 18, 2025	465	461	461	468	461	75,700
July 17, 2025	462	463	463	465	457	123,700
July 16, 2025	465	462	462	469	459	81,700
July 15, 2025	476	465	465	476	465	93,900
July 14, 2025	473	473	473	477	470	133,100
July 11, 2025	464	468	468	472	464	127,200
July 10, 2025	467	464	464	468	463	95,400
July 09, 2025	465	465	465	469	461	140,500
July 08, 2025	450	465	465	466	448	313,400
July 07, 2025	443	446	446	452	443	93,600
July 04, 2025	442	443	443	446	442	37,400
July 03, 2025	446	444	444	447	443	40,100
July 02, 2025	443	444	444	448	443	69,100
July 01, 2025	442	444	444	448	442	117,300
June 30, 2025	440	438	438	446	437	143,300
June 27, 2025	438	434	434	440	434	123,200
June 26, 2025	437	440	432	441	436	165,900
June 25, 2025	436	438	430.04	440	435	80,000
June 24, 2025	439	436	428.07	443	433	138,500
June 23, 2025	437	439	431.02	439	434	152,200
June 20, 2025	428	437	437	437	426	434,100
June 19, 2025	429	429	429	430	427	94,200
June 18, 2025	422	429	429	429	422	65,700
June 17, 2025	421	421	421	425	419	92,800
June 16, 2025	422	422	422	425	421	57,200
June 13, 2025	424	422	422	426	421	62,800
June 12, 2025	428	424	424	430	424	81,500
June 11, 2025	425	427	427	428	425	39,900
June 10, 2025	424	425	425	431	422	101,500
June 09, 2025	425	424	424	427	423	50,400
June 06, 2025	427	424	424	429	424	35,500
June 05, 2025	427	427	427	428	425	52,000
June 04, 2025	424	428	428	428	423	50,700
June 03, 2025	428	423	423	428	423	82,200
June 02, 2025	433	427	427	434	427	63,400
May 30, 2025	425	431	431	433	425	107,800
May 29, 2025	427	426	426	430	425	74,600
May 28, 2025	428	426	426	431	426	68,500
May 27, 2025	426	428	428	431	426	33,400
May 26, 2025	424	426	426	432	424	64,400
May 23, 2025	426	423	423	428	422	38,600

FAN Communications, Inc. (2461.T) JPX