Tokyo - Delayed Quote
JPY
FAN Communications, Inc. (2461.T)
343.00
-12.00
(-3.38%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
350.00
350.00
342.00
343.00
343.00
261,200
Nov 5, 2026
355.00
363.00
353.00
355.00
355.00
333,800
Nov 4, 2026
356.00
357.00
350.00
350.00
350.00
242,400
Nov 2, 2026
360.00
361.00
356.00
356.00
356.00
147,900
Oct 30, 2026
360.00
365.00
357.00
363.00
363.00
164,300
Oct 29, 2026
361.00
362.00
356.00
360.00
360.00
649,100
Oct 28, 2026
375.00
375.00
362.00
362.00
362.00
274,700
Oct 27, 2026
379.00
379.00
374.00
376.00
376.00
203,100
Oct 26, 2026
381.00
383.00
379.00
379.00
379.00
138,300
Oct 23, 2026
385.00
387.00
381.00
381.00
381.00
102,300
Oct 22, 2026
382.00
385.00
382.00
382.00
382.00
60,800
Oct 21, 2026
383.00
385.00
382.00
382.00
382.00
85,500
Oct 20, 2026
388.00
388.00
383.00
385.00
385.00
77,900
Oct 19, 2026
390.00
391.00
385.00
386.00
386.00
86,500
Oct 16, 2026
389.00
392.00
387.00
390.00
390.00
154,400
Oct 15, 2026
382.00
389.00
382.00
389.00
389.00
136,300
Oct 14, 2026
384.00
386.00
381.00
384.00
384.00
96,300
Oct 13, 2026
382.00
386.00
381.00
383.00
383.00
104,500
Oct 9, 2026
376.00
381.00
375.00
379.00
379.00
103,400
Oct 8, 2026
379.00
379.00
374.00
376.00
376.00
156,400
Oct 7, 2026
381.00
382.00
379.00
379.00
379.00
92,200
Oct 6, 2026
379.00
383.00
379.00
383.00
383.00
64,800
Oct 5, 2026
381.00
382.00
379.00
380.00
380.00
81,800
Oct 2, 2026
385.00
385.00
381.00
383.00
383.00
103,000
Oct 1, 2026
386.00
387.00
384.00
385.00
385.00
108,900
Sep 30, 2026
390.00
390.00
387.00
387.00
387.00
97,300
Sep 29, 2026
394.00
394.00
390.00
392.00
392.00
107,000
Sep 28, 2026
395.00
396.00
394.00
396.00
396.00
80,300
Sep 25, 2026
394.00
395.00
391.00
395.00
395.00
139,500
Sep 24, 2026
386.00
395.00
385.00
394.00
394.00
422,400
Sep 18, 2026
388.00
391.00
376.00
376.00
376.00
1,015,600
Sep 17, 2026
385.00
391.00
385.00
391.00
391.00
80,500
Sep 16, 2026
387.00
387.00
383.00
387.00
387.00
105,000
Sep 15, 2026
386.00
388.00
384.00
387.00
387.00
111,900
Sep 14, 2026
382.00
386.00
382.00
386.00
386.00
80,900
Sep 11, 2026
386.00
386.00
382.00
382.00
382.00
140,700
Sep 10, 2026
383.00
387.00
381.00
386.00
386.00
96,700
Sep 9, 2026
383.00
385.00
382.00
383.00
383.00
99,600
Sep 8, 2026
386.00
387.00
384.00
384.00
384.00
116,900
Sep 7, 2026
388.00
390.00
386.00
387.00
387.00
115,800
Sep 4, 2026
389.00
391.00
389.00
389.00
389.00
54,500
Sep 3, 2026
391.00
393.00
389.00
391.00
391.00
121,800
Sep 2, 2026
396.00
396.00
390.00
391.00
391.00
114,200
Sep 1, 2026
396.00
398.00
393.00
393.00
393.00
142,900
Aug 31, 2026
397.00
397.00
394.00
397.00
397.00
106,600
Aug 28, 2026
398.00
399.00
396.00
398.00
398.00
74,300
Aug 27, 2026
397.00
400.00
396.00
398.00
398.00
117,700
Aug 26, 2026
397.00
399.00
396.00
398.00
398.00
93,500
Aug 25, 2026
398.00
399.00
396.00
398.00
398.00
76,300
Aug 24, 2026
396.00
401.00
395.00
399.00
399.00
105,100
Aug 21, 2026
396.00
398.00
394.00
397.00
397.00
76,500
Aug 20, 2026
395.00
398.00
393.00
397.00
397.00
87,200
Aug 19, 2026
395.00
398.00
392.00
395.00
395.00
133,700
Aug 18, 2026
396.00
398.00
395.00
396.00
396.00
100,600
Aug 17, 2026
398.00
399.00
395.00
396.00
396.00
107,000
Aug 14, 2026
393.00
399.00
388.00
399.00
399.00
112,500
Aug 13, 2026
389.00
395.00
386.00
393.00
393.00
226,100
Aug 12, 2026
387.00
390.00
380.00
389.00
389.00
510,600
Aug 10, 2026
403.00
404.00
387.00
392.00
392.00
358,500
Aug 7, 2026
401.00
403.00
400.00
401.00
401.00
89,900
Aug 6, 2026
400.00
403.00
400.00
401.00
401.00
72,700
Aug 5, 2026
400.00
402.00
399.00
399.00
399.00
53,500
Aug 4, 2026
405.00
405.00
399.00
400.00
400.00
69,100
Aug 3, 2026
405.00
405.00
400.00
403.00
403.00
71,600
Jul 31, 2026
409.00
412.00
401.00
403.00
403.00
131,500
Jul 30, 2026
411.00
412.00
407.00
410.00
410.00
80,900
Jul 29, 2026
408.00
412.00
406.00
412.00
412.00
93,300
Jul 28, 2026
409.00
409.00
405.00
406.00
406.00
53,700
Jul 27, 2026
405.00
409.00
405.00
409.00
409.00
77,600
Jul 24, 2026
401.00
405.00
400.00
403.00
403.00
57,900
Jul 23, 2026
405.00
405.00
399.00
400.00
400.00
109,500
Jul 22, 2026
403.00
405.00
400.00
404.00
404.00
102,700
Jul 21, 2026
405.00
407.00
401.00
402.00
402.00
77,200
Jul 17, 2026
407.00
408.00
401.00
404.00
404.00
82,500
Jul 16, 2026
403.00
407.00
402.00
406.00
406.00
60,400
Jul 15, 2026
402.00
403.00
400.00
402.00
402.00
23,600
Jul 14, 2026
403.00
405.00
399.00
400.00
400.00
81,600
Jul 13, 2026
403.00
404.00
401.00
403.00
403.00
68,100
Jul 10, 2026
405.00
405.00
400.00
401.00
401.00
83,800
Jul 9, 2026
406.00
407.00
400.00
403.00
403.00
63,000
Jul 8, 2026
407.00
408.00
404.00
404.00
404.00
65,900
Jul 7, 2026
402.00
407.00
400.00
405.00
405.00
65,800
Jul 6, 2026
396.00
403.00
396.00
399.00
399.00
128,500
Jul 3, 2026
402.00
406.00
395.00
396.00
396.00
136,700
Jul 2, 2026
400.00
407.00
400.00
400.00
400.00
135,600
Jul 1, 2026
400.00
404.00
399.00
399.00
399.00
93,600
Jun 30, 2026
405.00
409.00
399.00
399.00
399.00
158,400
Jun 29, 2026
10.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
401.00
413.00
401.00
405.00
405.00
164,400
Jun 26, 2026
411.00
412.00
410.00
410.00
399.50
146,100
Jun 25, 2026
414.00
415.00
411.00
411.00
400.47
70,700
Jun 24, 2026
414.00
419.00
413.00
414.00
403.40
53,400
Jun 23, 2026
413.00
418.00
412.00
415.00
404.37
53,400
Jun 22, 2026
412.00
416.00
412.00
413.00
402.42
50,100
Jun 19, 2026
420.00
420.00
413.00
413.00
402.42
44,400
Jun 18, 2026
415.00
420.00
414.00
420.00
409.24
45,600
Jun 17, 2026
415.00
420.00
414.00
416.00
405.35
52,200
Jun 16, 2026
410.00
416.00
408.00
414.00
403.40
37,400
Jun 15, 2026
417.00
418.00
413.00
413.00
402.42
46,800
Jun 12, 2026
410.00
417.00
410.00
414.00
403.40
61,700
Jun 11, 2026
411.00
414.00
408.00
414.00
403.40
49,900
Jun 10, 2026
411.00
412.00
406.00
411.00
400.47
66,800
Jun 9, 2026
415.00
416.00
408.00
411.00
400.47
62,000
Jun 8, 2026
412.00
418.00
412.00
412.00
401.45
63,500
Jun 5, 2026
410.00
420.00
410.00
418.00
407.30
65,800
Jun 4, 2026
408.00
414.00
407.00
410.00
399.50
35,100
Jun 3, 2026
409.00
415.00
407.00
411.00
400.47
42,100
Jun 2, 2026
415.00
415.00
408.00
409.00
398.53
90,300
Jun 1, 2026
410.00
425.00
407.00
420.00
409.24
98,900
May 29, 2026
410.00
415.00
410.00
410.00
399.50
70,500
May 28, 2026
404.00
414.00
404.00
411.00
400.47
97,100
May 27, 2026
402.00
405.00
400.00
405.00
394.63
112,300
May 26, 2026
414.00
415.00
404.00
405.00
394.63
134,200
May 25, 2026
423.00
423.00
412.00
417.00
406.32
156,400
May 22, 2026
425.00
426.00
423.00
423.00
412.17
30,800
May 21, 2026
430.00
434.00
425.00
425.00
414.12
25,400
May 20, 2026
430.00
433.00
427.00
430.00
418.99
51,900
May 19, 2026
428.00
433.00
427.00
428.00
417.04
35,400
May 18, 2026
434.00
434.00
426.00
427.00
416.06
71,400
May 15, 2026
428.00
433.00
427.00
433.00
421.91
79,900
May 14, 2026
422.00
432.00
421.00
426.00
415.09
83,100
May 13, 2026
426.00
426.00
421.00
423.00
412.17
52,600
May 12, 2026
422.00
430.00
422.00
423.00
412.17
107,400
May 11, 2026
441.00
442.00
418.00
422.00
411.19
288,400
May 8, 2026
448.00
457.00
441.00
446.00
434.58
184,000
May 7, 2026
450.00
455.00
448.00
451.00
439.45
59,600
May 1, 2026
458.00
459.00
451.00
452.00
440.42
51,800
Apr 30, 2026
461.00
466.00
458.00
463.00
451.14
66,900
Apr 28, 2026
459.00
463.00
458.00
463.00
451.14
61,400
Apr 27, 2026
462.00
464.00
458.00
460.00
448.22
46,100
Apr 24, 2026
462.00
467.00
459.00
462.00
450.17
46,400
Apr 23, 2026
458.00
468.00
455.00
464.00
452.12
119,300
Apr 22, 2026
459.00
463.00
456.00
459.00
447.25
51,900
Apr 21, 2026
467.00
467.00
460.00
463.00
451.14
43,600
Apr 20, 2026
468.00
468.00
462.00
462.00
450.17
61,100
Apr 17, 2026
460.00
470.00
459.00
468.00
456.01
115,600
Apr 16, 2026
458.00
460.00
457.00
460.00
448.22
46,900
Apr 15, 2026
453.00
459.00
453.00
458.00
446.27
56,100
Apr 14, 2026
450.00
452.00
447.00
451.00
439.45
67,400
Apr 13, 2026
447.00
450.00
444.00
447.00
435.55
52,600
Apr 10, 2026
449.00
452.00
445.00
449.00
437.50
59,100
Apr 9, 2026
453.00
455.00
446.00
447.00
435.55
86,200
Apr 8, 2026
454.00
458.00
452.00
453.00
441.40
111,000
Apr 7, 2026
453.00
455.00
451.00
454.00
442.37
72,000
Apr 6, 2026
450.00
454.00
449.00
454.00
442.37
40,700
Apr 3, 2026
445.00
450.00
445.00
450.00
438.48
24,700
Apr 2, 2026
447.00
451.00
444.00
447.00
435.55
57,100
Apr 1, 2026
446.00
448.00
446.00
448.00
436.53
52,800
Mar 31, 2026
440.00
446.00
438.00
441.00
429.71
53,800
Mar 30, 2026
443.00
443.00
437.00
438.00
426.78
90,800
Mar 27, 2026
447.00
453.00
445.00
448.00
436.53
80,900
Mar 26, 2026
452.00
452.00
445.00
449.00
437.50
56,800
Mar 25, 2026
452.00
455.00
452.00
452.00
440.42
78,400
Mar 24, 2026
450.00
450.00
446.00
450.00
438.48
52,800
Mar 23, 2026
449.00
449.00
443.00
443.00
431.65
129,200
Mar 19, 2026
459.00
460.00
455.00
455.00
443.35
69,700
Mar 18, 2026
461.00
463.00
460.00
463.00
451.14
40,700
Mar 17, 2026
458.00
461.00
458.00
461.00
449.19
56,900
Mar 16, 2026
453.00
458.00
452.00
456.00
444.32
65,300
Mar 13, 2026
451.00
455.00
450.00
453.00
441.40
75,100
Mar 12, 2026
458.00
459.00
454.00
455.00
443.35
68,000
Mar 11, 2026
465.00
466.00
461.00
462.00
450.17
69,200
Mar 10, 2026
464.00
465.00
458.00
464.00
452.12
99,600
Mar 9, 2026
454.00
461.00
450.00
458.00
446.27
156,100
Mar 6, 2026
465.00
465.00
457.00
460.00
448.22
109,300
Mar 5, 2026
459.00
467.00
458.00
465.00
453.09
68,900
Mar 4, 2026
457.00
460.00
450.00
454.00
442.37
177,400
Mar 3, 2026
467.00
467.00
460.00
460.00
448.22
165,400
Mar 2, 2026
475.00
475.00
468.00
468.00
456.01
94,600
Feb 27, 2026
475.00
479.00
472.00
478.00
465.76
72,700
Feb 26, 2026
471.00
476.00
471.00
475.00
462.84
74,200
Feb 25, 2026
472.00
473.00
467.00
471.00
458.94
144,400
Feb 24, 2026
472.00
473.00
469.00
471.00
458.94
84,200
Feb 20, 2026
471.00
473.00
469.00
470.00
457.96
105,900
Feb 19, 2026
476.00
480.00
472.00
473.00
460.89
82,300
Feb 18, 2026
473.00
479.00
471.00
476.00
463.81
71,100
Feb 17, 2026
478.00
478.00
473.00
473.00
460.89
62,600
Feb 16, 2026
484.00
484.00
474.00
478.00
465.76
186,400
Feb 13, 2026
483.00
485.00
480.00
485.00
472.58
109,100
Feb 12, 2026
482.00
485.00
480.00
482.00
469.66
171,600
Feb 10, 2026
486.00
489.00
479.00
482.00
469.66
291,500
Feb 9, 2026
491.00
499.00
478.00
484.00
471.60
298,200
Feb 6, 2026
495.00
495.00
484.00
485.00
472.58
89,000
Feb 5, 2026
495.00
498.00
492.00
495.00
482.32
108,500
Feb 4, 2026
491.00
494.00
486.00
494.00
481.35
87,600
Feb 3, 2026
491.00
491.00
487.00
490.00
477.45
87,900
Feb 2, 2026
487.00
491.00
487.00
489.00
476.48
125,800
Jan 30, 2026
482.00
486.00
480.00
483.00
470.63
120,400
Jan 29, 2026
477.00
480.00
476.00
480.00
467.71
187,200
Jan 28, 2026
482.00
483.00
479.00
479.00
466.73
134,600
Jan 27, 2026
489.00
489.00
483.00
484.00
471.60
134,400
Jan 26, 2026
491.00
491.00
485.00
491.00
478.43
209,900
Jan 23, 2026
498.00
499.00
494.00
494.00
481.35
85,200
Jan 22, 2026
496.00
499.00
492.00
498.00
485.25
202,900
Jan 21, 2026
500.00
500.00
493.00
493.00
480.37
129,800
Jan 20, 2026
509.00
509.00
502.00
503.00
490.12
118,500
Jan 19, 2026
515.00
515.00
509.00
510.00
496.94
75,800
Jan 16, 2026
509.00
514.00
508.00
512.00
498.89
67,500
Jan 15, 2026
511.00
514.00
508.00
511.00
497.91
106,100
Jan 14, 2026
511.00
516.00
510.00
511.00
497.91
86,200
Jan 13, 2026
512.00
514.00
509.00
510.00
496.94
135,100
Jan 9, 2026
510.00
512.00
510.00
511.00
497.91
45,900
Jan 8, 2026
513.00
513.00
508.00
511.00
497.91
50,300
Jan 7, 2026
510.00
514.00
507.00
511.00
497.91
80,800
Jan 6, 2026
506.00
511.00
505.00
510.00
496.94
91,200
Jan 5, 2026
506.00
513.00
506.00
506.00
493.04
148,600
Dec 30, 2025
515.00
516.00
506.00
506.00
493.04
161,800
Dec 29, 2025
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
511.00
517.00
508.00
511.00
497.91
276,200
Dec 26, 2025
531.00
531.00
528.00
531.00
498.89
236,800
Dec 25, 2025
532.00
533.00
528.00
530.00
497.95
130,000
Dec 24, 2025
530.00
535.00
529.00
530.00
497.95
115,800
Dec 23, 2025
525.00
532.00
524.00
531.00
498.89
166,700
Dec 22, 2025
526.00
530.00
522.00
525.00
493.25
192,800
Dec 19, 2025
530.00
531.00
524.00
524.00
492.31
160,900
Dec 18, 2025
522.00
532.00
522.00
531.00
498.89
202,400
Dec 17, 2025
523.00
526.00
517.00
522.00
490.43
159,400
Dec 16, 2025
525.00
527.00
521.00
523.00
491.37
108,100
Dec 15, 2025
527.00
528.00
522.00
526.00
494.19
127,000
Dec 12, 2025
534.00
534.00
524.00
525.00
493.25
118,000
Dec 11, 2025
540.00
540.00
529.00
529.00
497.01
109,800
Dec 10, 2025
538.00
539.00
532.00
537.00
504.52
78,000
Dec 9, 2025
538.00
540.00
530.00
533.00
500.77
102,100
Dec 8, 2025
532.00
545.00
531.00
539.00
506.40
118,800
Dec 5, 2025
532.00
533.00
527.00
528.00
496.07
100,100
Dec 4, 2025
532.00
536.00
532.00
533.00
500.77
108,700
Dec 3, 2025
538.00
539.00
531.00
532.00
499.83
83,700
Dec 2, 2025
543.00
545.00
535.00
541.00
508.28
94,000
Dec 1, 2025
546.00
549.00
535.00
539.00
506.40
144,400
Nov 28, 2025
545.00
548.00
540.00
545.00
512.04
96,600
Nov 27, 2025
546.00
546.00
537.00
540.00
507.34
109,300
Nov 26, 2025
548.00
548.00
539.00
542.00
509.22
115,800
Nov 25, 2025
537.00
545.00
535.00
544.00
511.10
179,500
Nov 21, 2025
525.00
535.00
525.00
535.00
502.65
106,700
Nov 20, 2025
526.00
529.00
523.00
525.00
493.25
68,500
Nov 19, 2025
529.00
529.00
520.00
522.00
490.43
85,200
Nov 18, 2025
528.00
530.00
521.00
526.00
494.19
82,900
Nov 17, 2025
529.00
531.00
525.00
529.00
497.01
125,900
Nov 14, 2025
522.00
528.00
519.00
525.00
493.25
96,000
Nov 13, 2025
526.00
529.00
523.00
523.00
491.37
155,100
Nov 12, 2025
527.00
532.00
525.00
532.00
499.83
162,800
Nov 11, 2025
520.00
527.00
520.00
527.00
495.13
152,200
Nov 10, 2025
517.00
523.00
512.00
518.00
486.67
124,300
Nov 7, 2025
505.00
515.00
505.00
515.00
483.86
50,400
Nov 6, 2025
504.00
512.00
502.00
508.00
477.28
91,900
