Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,810.99 +404.91 (+0.71%) CMC Crypto 200
1,266.55 -4.19 (-0.33%)
FAN Communications, Inc. (2461.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 404.00 | 405.00 | 403.00 | 404.00 | 404.00 | 28,000 |
| 01 May 2024 | 403.00 | 405.00 | 400.00 | 404.00 | 404.00 | 24,100 |
| 30 Apr 2024 | 406.00 | 406.00 | 404.00 | 405.00 | 405.00 | 28,500 |
| 26 Apr 2024 | 402.00 | 405.00 | 401.00 | 405.00 | 405.00 | 48,300 |
| 25 Apr 2024 | 403.00 | 405.00 | 402.00 | 403.00 | 403.00 | 15,000 |
| 24 Apr 2024 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 52,000 |
| 23 Apr 2024 | 402.00 | 404.00 | 401.00 | 402.00 | 402.00 | 19,700 |
| 22 Apr 2024 | 404.00 | 405.00 | 401.00 | 402.00 | 402.00 | 35,000 |
| 19 Apr 2024 | 401.00 | 403.00 | 399.00 | 401.00 | 401.00 | 47,800 |
| 18 Apr 2024 | 400.00 | 404.00 | 400.00 | 401.00 | 401.00 | 16,100 |
| 17 Apr 2024 | 403.00 | 403.00 | 401.00 | 401.00 | 401.00 | 31,000 |
| 16 Apr 2024 | 407.00 | 408.00 | 402.00 | 403.00 | 403.00 | 106,300 |
| 15 Apr 2024 | 406.00 | 409.00 | 406.00 | 409.00 | 409.00 | 26,600 |
| 12 Apr 2024 | 411.00 | 411.00 | 407.00 | 407.00 | 407.00 | 34,600 |
| 11 Apr 2024 | 406.00 | 412.00 | 406.00 | 410.00 | 410.00 | 75,700 |
| 10 Apr 2024 | 404.00 | 411.00 | 404.00 | 411.00 | 411.00 | 188,000 |
| 09 Apr 2024 | 401.00 | 404.00 | 400.00 | 403.00 | 403.00 | 38,200 |
| 08 Apr 2024 | 401.00 | 401.00 | 398.00 | 401.00 | 401.00 | 48,500 |
| 05 Apr 2024 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | 34,200 |
| 04 Apr 2024 | 400.00 | 402.00 | 399.00 | 400.00 | 400.00 | 69,400 |
| 03 Apr 2024 | 401.00 | 402.00 | 400.00 | 400.00 | 400.00 | 81,400 |
| 02 Apr 2024 | 403.00 | 404.00 | 401.00 | 401.00 | 401.00 | 64,700 |
| 01 Apr 2024 | 402.00 | 404.00 | 401.00 | 403.00 | 403.00 | 42,900 |
| 29 Mar 2024 | 402.00 | 402.00 | 400.00 | 401.00 | 401.00 | 13,300 |
| 28 Mar 2024 | 402.00 | 403.00 | 399.00 | 399.00 | 399.00 | 56,400 |
| 27 Mar 2024 | 404.00 | 404.00 | 402.00 | 403.00 | 403.00 | 80,600 |
| 26 Mar 2024 | 404.00 | 404.00 | 400.00 | 401.00 | 401.00 | 33,200 |
| 25 Mar 2024 | 405.00 | 405.00 | 402.00 | 404.00 | 404.00 | 37,200 |
| 22 Mar 2024 | 404.00 | 405.00 | 403.00 | 405.00 | 405.00 | 73,200 |
| 21 Mar 2024 | 408.00 | 408.00 | 402.00 | 403.00 | 403.00 | 45,700 |
| 19 Mar 2024 | 405.00 | 406.00 | 403.00 | 405.00 | 405.00 | 32,300 |
| 18 Mar 2024 | 406.00 | 406.00 | 403.00 | 406.00 | 406.00 | 47,200 |
| 15 Mar 2024 | 406.00 | 407.00 | 403.00 | 403.00 | 403.00 | 56,900 |
| 14 Mar 2024 | 404.00 | 407.00 | 404.00 | 407.00 | 407.00 | 49,800 |
| 13 Mar 2024 | 408.00 | 408.00 | 404.00 | 406.00 | 406.00 | 30,800 |
| 12 Mar 2024 | 402.00 | 407.00 | 402.00 | 407.00 | 407.00 | 60,400 |
| 11 Mar 2024 | 403.00 | 404.00 | 402.00 | 404.00 | 404.00 | 60,200 |
| 08 Mar 2024 | 400.00 | 404.00 | 399.00 | 402.00 | 402.00 | 84,500 |
| 07 Mar 2024 | 400.00 | 401.00 | 398.00 | 398.00 | 398.00 | 41,900 |
| 06 Mar 2024 | 400.00 | 402.00 | 398.00 | 399.00 | 399.00 | 74,800 |
| 05 Mar 2024 | 400.00 | 400.00 | 396.00 | 399.00 | 399.00 | 77,200 |
| 04 Mar 2024 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 99,000 |
| 01 Mar 2024 | 404.00 | 405.00 | 401.00 | 403.00 | 403.00 | 59,800 |
| 29 Feb 2024 | 405.00 | 406.00 | 403.00 | 405.00 | 405.00 | 47,400 |
| 28 Feb 2024 | 405.00 | 408.00 | 402.00 | 404.00 | 404.00 | 76,400 |
| 27 Feb 2024 | 401.00 | 406.00 | 400.00 | 404.00 | 404.00 | 117,800 |
| 26 Feb 2024 | 407.00 | 408.00 | 399.00 | 404.00 | 404.00 | 176,100 |
| 22 Feb 2024 | 403.00 | 405.00 | 401.00 | 405.00 | 405.00 | 60,300 |
| 21 Feb 2024 | 406.00 | 406.00 | 403.00 | 403.00 | 403.00 | 51,000 |
| 20 Feb 2024 | 405.00 | 407.00 | 405.00 | 406.00 | 406.00 | 77,000 |
| 19 Feb 2024 | 401.00 | 405.00 | 400.00 | 403.00 | 403.00 | 97,300 |
| 16 Feb 2024 | 398.00 | 401.00 | 397.00 | 400.00 | 400.00 | 96,100 |
| 15 Feb 2024 | 393.00 | 402.00 | 392.00 | 398.00 | 398.00 | 252,000 |
| 14 Feb 2024 | 395.00 | 395.00 | 391.00 | 391.00 | 391.00 | 96,000 |
| 13 Feb 2024 | 397.00 | 398.00 | 390.00 | 394.00 | 394.00 | 146,300 |
| 09 Feb 2024 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | 133,500 |
| 08 Feb 2024 | 399.00 | 400.00 | 396.00 | 397.00 | 397.00 | 98,100 |
| 07 Feb 2024 | 400.00 | 400.00 | 397.00 | 399.00 | 399.00 | 73,900 |
| 06 Feb 2024 | 400.00 | 401.00 | 398.00 | 398.00 | 398.00 | 69,600 |
| 05 Feb 2024 | 402.00 | 402.00 | 399.00 | 400.00 | 400.00 | 42,500 |
| 02 Feb 2024 | 399.00 | 401.00 | 399.00 | 400.00 | 400.00 | 35,600 |
| 01 Feb 2024 | 402.00 | 403.00 | 399.00 | 399.00 | 399.00 | 71,300 |
| 31 Jan 2024 | 399.00 | 402.00 | 398.00 | 401.00 | 401.00 | 87,400 |
| 30 Jan 2024 | 403.00 | 403.00 | 399.00 | 399.00 | 399.00 | 112,100 |
| 29 Jan 2024 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | 58,600 |
| 26 Jan 2024 | 402.00 | 404.00 | 401.00 | 402.00 | 402.00 | 63,800 |
| 25 Jan 2024 | 401.00 | 405.00 | 401.00 | 403.00 | 403.00 | 43,900 |
| 24 Jan 2024 | 403.00 | 404.00 | 400.00 | 400.00 | 400.00 | 121,900 |
| 23 Jan 2024 | 407.00 | 407.00 | 403.00 | 403.00 | 403.00 | 42,000 |
| 22 Jan 2024 | 403.00 | 407.00 | 403.00 | 405.00 | 405.00 | 53,700 |
| 19 Jan 2024 | 410.00 | 410.00 | 402.00 | 403.00 | 403.00 | 104,900 |
| 18 Jan 2024 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 121,400 |
| 17 Jan 2024 | 407.00 | 409.00 | 404.00 | 406.00 | 406.00 | 118,200 |
| 16 Jan 2024 | 403.00 | 408.00 | 403.00 | 406.00 | 406.00 | 70,900 |
| 15 Jan 2024 | 403.00 | 404.00 | 403.00 | 404.00 | 404.00 | 12,100 |
| 12 Jan 2024 | 406.00 | 407.00 | 403.00 | 403.00 | 403.00 | 105,700 |
| 11 Jan 2024 | 406.00 | 406.00 | 403.00 | 404.00 | 404.00 | 106,900 |
| 10 Jan 2024 | 404.00 | 407.00 | 403.00 | 405.00 | 405.00 | 165,700 |
| 09 Jan 2024 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 95,000 |
| 05 Jan 2024 | 401.00 | 405.00 | 400.00 | 400.00 | 400.00 | 295,100 |
| 04 Jan 2024 | 396.00 | 399.00 | 394.00 | 398.00 | 398.00 | 198,600 |
| 29 Dec 2023 | 400.00 | 400.00 | 395.00 | 396.00 | 396.00 | 285,400 |
| 28 Dec 2023 | 397.00 | 402.00 | 396.00 | 401.00 | 401.00 | 432,100 |
| 28 Dec 2023 | 19 Dividend | |||||
| 27 Dec 2023 | 423.00 | 423.00 | 418.00 | 420.00 | 401.00 | 387,100 |
| 26 Dec 2023 | 418.00 | 423.00 | 417.00 | 420.00 | 401.00 | 299,500 |
| 25 Dec 2023 | 421.00 | 422.00 | 418.00 | 419.00 | 400.05 | 317,700 |
| 22 Dec 2023 | 418.00 | 424.00 | 418.00 | 420.00 | 401.00 | 277,000 |
| 21 Dec 2023 | 414.00 | 420.00 | 412.00 | 418.00 | 399.09 | 291,000 |
| 20 Dec 2023 | 410.00 | 420.00 | 410.00 | 414.00 | 395.27 | 270,400 |
| 19 Dec 2023 | 411.00 | 412.00 | 406.00 | 410.00 | 391.45 | 236,400 |
| 18 Dec 2023 | 411.00 | 412.00 | 410.00 | 412.00 | 393.36 | 109,200 |
| 15 Dec 2023 | 414.00 | 415.00 | 412.00 | 412.00 | 393.36 | 129,500 |
| 14 Dec 2023 | 415.00 | 416.00 | 413.00 | 414.00 | 395.27 | 70,700 |
| 13 Dec 2023 | 413.00 | 416.00 | 413.00 | 415.00 | 396.23 | 146,700 |
| 12 Dec 2023 | 415.00 | 415.00 | 411.00 | 411.00 | 392.41 | 137,200 |
| 11 Dec 2023 | 413.00 | 415.00 | 411.00 | 415.00 | 396.23 | 147,200 |
| 08 Dec 2023 | 412.00 | 415.00 | 410.00 | 410.00 | 391.45 | 173,400 |
| 07 Dec 2023 | 418.00 | 418.00 | 413.00 | 416.00 | 397.18 | 172,400 |
| 06 Dec 2023 | 416.00 | 419.00 | 416.00 | 418.00 | 399.09 | 141,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.