kabutan

Fantasista Co., Ltd.(1783) Historical

1783
TSE Standard
Fantasista Co., Ltd.
55
JPY
+1
(+1.85%)
Dec 12, 3:30 pm JST
0.35
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
56
Dec 12, 11:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 17, 2025
74 JPY
52 Week Low Dec 23, 2024
33 JPY
Yearly High Nov 17, 2025
74 JPY
Yearly Low Jan 6, 2025
33 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 54 58 54 55 +1 +1.85% 1,669,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 11, 2025 61 62 60 61 +2 +3.39% 564,000
Sep 10, 2025 61 62 59 59 -2 -3.28% 1,600,600
Sep 9, 2025 63 63 60 61 -2 -3.17% 943,000
Sep 8, 2025 63 63 61 63 0 0.00% 883,100
Sep 5, 2025 60 63 58 63 +3 +5.00% 1,664,000
Sep 4, 2025 62 62 59 60 -3 -4.76% 2,165,300
Sep 3, 2025 63 64 61 63 -1 -1.56% 1,142,700
Sep 2, 2025 64 65 62 64 0 0.00% 788,100
Sep 1, 2025 64 65 63 64 -1 -1.54% 1,297,500
Aug 29, 2025 65 66 63 65 -1 -1.52% 816,500
Aug 28, 2025 66 67 63 66 -1 -1.49% 2,013,100
Aug 27, 2025 68 72 67 67 -1 -1.47% 5,555,100
Aug 26, 2025 68 69 66 68 0 0.00% 2,128,900
Aug 25, 2025 63 70 62 68 +6 +9.68% 6,010,200
Aug 22, 2025 64 64 61 62 -2 -3.13% 2,017,600
Aug 21, 2025 62 65 60 64 +4 +6.67% 5,099,000
Aug 20, 2025 56 61 56 60 +3 +5.26% 2,855,700
Aug 19, 2025 57 58 56 57 +1 +1.79% 3,241,600
Aug 18, 2025 55 56 53 56 +1 +1.82% 966,400
Aug 15, 2025 55 57 54 55 -1 -1.79% 1,264,600