No.1
Disclosure
2026/09/29 15:30
ICS株式会社の株式の取得（完全子会社化）に関するお知らせ
2323 fonfun corporationｆｏｎｆｕｎTSE Standard / Information & Communication
1 post
fonfun corporation (2323) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
fonfun corporation (2323) Stock Price History
fonfun corporation closed at ¥306 on Oct 30, 2026, −16.4% over 1 month, +16.3% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥366Sep 30
1-Month Low¥306Oct 30
1-Week Change−4.4%vs Oct 23
1-Month Change−16.4%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥83,607 today (−16.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −16.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥306 | −9 | −2.86% |
| Oct 29 (Thu) | ¥315 | −5 | −1.56% |
| Oct 28 (Wed) | ¥320 | +2 | +0.63% |
| Oct 27 (Tue) | ¥318 | +1 | +0.32% |
| Oct 26 (Mon) | ¥317 | −3 | −0.94% |
| Oct 23 (Fri) | ¥320 | −2 | −0.62% |
| Oct 22 (Thu) | ¥322 | +8 | +2.55% |
| Oct 21 (Wed) | ¥314 | +4 | +1.29% |
| Oct 20 (Tue) | ¥310 | −13 | −4.02% |
| Oct 19 (Mon) | ¥323 | −4 | −1.22% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥366Sep 17
3-Month Low¥261Jul 30
1-Month Change−16.4%vs Sep 30
3-Month Change+17.2%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥117,241 today (+17.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved +17.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥306 | −9 | −2.86% |
| Oct 29 (Thu) | ¥315 | −5 | −1.56% |
| Oct 28 (Wed) | ¥320 | +2 | +0.63% |
| Oct 27 (Tue) | ¥318 | +1 | +0.32% |
| Oct 26 (Mon) | ¥317 | −3 | −0.94% |
| Oct 23 (Fri) | ¥320 | −2 | −0.62% |
| Oct 22 (Thu) | ¥322 | +8 | +2.55% |
| Oct 21 (Wed) | ¥314 | +4 | +1.29% |
| Oct 20 (Tue) | ¥310 | −13 | −4.02% |
| Oct 19 (Mon) | ¥323 | −4 | −1.22% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥431May 25
6-Month Low¥252Jul 1
3-Month Change+17.2%vs Jul 30
6-Month Change−12.1%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥87,931 today (−12.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −12.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥306 | −16.4% |
| Sep 2026 | ¥366 | +11.6% |
| Aug 2026 | ¥328 | +19.7% |
| Jul 2026 | ¥274 | +2.6% |
| Jun 2026 | ¥267 | −32.4% |
| May 2026 | ¥395 | +13.5% |
| Apr 2026 | ¥348 | +6.4% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥454Jan 30
52-Week Low¥245Nov 25
Year to Date−8.0%vs Dec 30
From 52-Week High−32.6%Jan 30
If you had invested ¥100,000 1 year ago, it would be worth ¥116,350 today (+16.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +16.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥306 | −16.4% |
| Sep 2026 | ¥366 | +11.6% |
| Aug 2026 | ¥328 | +19.7% |
| Jul 2026 | ¥274 | +2.6% |
| Jun 2026 | ¥267 | −32.4% |
| May 2026 | ¥395 | +13.5% |
| Apr 2026 | ¥348 | +6.4% |
| Mar 2026 | ¥327 | −8.7% |
| Feb 2026 | ¥358 | −21.1% |
| Jan 2026 | ¥454 | +36.5% |
| Dec 2025 | ¥333 | +27.5% |
| Nov 2025 | ¥261 | −2.0% |
| Oct 2025 | ¥266 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥454Jan 30, 2026
3-Year Low¥105Oct 30, 2023
Annualized Return+43.0%
Max Drawdown−44.1%
If you had invested ¥100,000 3 years ago, it would be worth ¥292,356 today (+192.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +192.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥306 | −8.0% |
| 2025 | ¥333 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥454Jan 30, 2026
5-Year Low¥47.3May 16, 2022
Annualized Return+39.8%
Max Drawdown−44.1%
If you had invested ¥100,000 5 years ago, it would be worth ¥532,174 today (+432.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved +432.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥306 | −8.0% |
| 2025 | ¥333 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥6,180Sep 2005
All-Time Low¥18.7Mar 2009
Total Change−23.9%vs Oct 2002
Annualized Return−1.1%
If you had invested ¥100,000 in Oct 2002, it would be worth ¥76,119 today (−23.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +637.7%, while this stock moved −23.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥306 | −8.0% |
| 2025 | ¥333 | +122.8% |
| 2024 | ¥149 | −5.7% |
| 2023 | ¥158 | +216.7% |
| 2022 | ¥50.0 | −3.2% |
| 2021 | ¥51.7 | −32.6% |
| 2020 | ¥76.7 | +12.5% |
| 2019 | ¥68.2 | +8.2% |
| 2018 | ¥63.0 | −25.3% |
| 2017 | ¥84.3 | +82.7% |
| 2016 | ¥46.2 | −29.9% |
| 2015 | ¥65.8 | +92.7% |
| 2014 | ¥34.2 | −6.0% |
| 2013 | ¥36.3 | −21.6% |
| 2012 | ¥46.3 | +65.5% |
| 2011 | ¥28.0 | −39.6% |
| 2010 | ¥46.3 | +24.7% |
| 2009 | ¥37.2 | +25.4% |
| 2008 | ¥29.6 | −97.7% |
| 2007 | ¥1,270 | −32.4% |
| 2006 | ¥1,880 | −65.8% |
| 2005 | ¥5,500 | +2,723.4% |
| 2004 | ¥195 | −75.7% |
| 2003 | ¥801 | +186.1% |
| 2002 | ¥280 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Oct 2002). Please check the latest prices before trading.
fonfun corporation (2323) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.