Money Forward, Inc. (3994.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:06PM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5,280.00 | 5,385.00 | 5,233.00 | 5,344.00 | 5,344.00 | 215,000 |
| 25 Jun 2024 | 5,250.00 | 5,284.00 | 5,186.00 | 5,254.00 | 5,254.00 | 314,800 |
| 24 Jun 2024 | 5,267.00 | 5,429.00 | 5,200.00 | 5,264.00 | 5,264.00 | 490,400 |
| 21 Jun 2024 | 5,110.00 | 5,280.00 | 5,110.00 | 5,257.00 | 5,257.00 | 732,100 |
| 20 Jun 2024 | 5,059.00 | 5,156.00 | 4,990.00 | 5,063.00 | 5,063.00 | 356,700 |
| 19 Jun 2024 | 5,045.00 | 5,067.00 | 4,991.00 | 5,056.00 | 5,056.00 | 323,500 |
| 18 Jun 2024 | 5,133.00 | 5,172.00 | 4,998.00 | 5,025.00 | 5,025.00 | 428,600 |
| 17 Jun 2024 | 5,050.00 | 5,189.00 | 5,050.00 | 5,128.00 | 5,128.00 | 437,300 |
| 14 Jun 2024 | 4,940.00 | 5,125.00 | 4,940.00 | 5,074.00 | 5,074.00 | 513,800 |
| 13 Jun 2024 | 5,090.00 | 5,208.00 | 4,981.00 | 4,986.00 | 4,986.00 | 576,700 |
| 12 Jun 2024 | 5,000.00 | 5,059.00 | 4,944.00 | 4,958.00 | 4,958.00 | 522,800 |
| 11 Jun 2024 | 4,982.00 | 5,127.00 | 4,925.00 | 5,097.00 | 5,097.00 | 543,800 |
| 10 Jun 2024 | 5,018.00 | 5,196.00 | 5,000.00 | 5,042.00 | 5,042.00 | 710,100 |
| 07 Jun 2024 | 4,901.00 | 5,246.00 | 4,901.00 | 5,218.00 | 5,218.00 | 817,600 |
| 06 Jun 2024 | 5,125.00 | 5,182.00 | 4,859.00 | 4,859.00 | 4,859.00 | 703,000 |
| 05 Jun 2024 | 5,268.00 | 5,398.00 | 5,163.00 | 5,183.00 | 5,183.00 | 741,600 |
| 04 Jun 2024 | 5,100.00 | 5,318.00 | 5,057.00 | 5,250.00 | 5,250.00 | 1,009,200 |
| 03 Jun 2024 | 5,181.00 | 5,221.00 | 5,075.00 | 5,085.00 | 5,085.00 | 448,600 |
| 31 May 2024 | 5,060.00 | 5,200.00 | 5,042.00 | 5,154.00 | 5,154.00 | 409,200 |
| 30 May 2024 | 5,100.00 | 5,145.00 | 5,055.00 | 5,134.00 | 5,134.00 | 609,800 |
| 29 May 2024 | 5,415.00 | 5,440.00 | 5,238.00 | 5,278.00 | 5,278.00 | 418,200 |
| 28 May 2024 | 5,404.00 | 5,526.00 | 5,367.00 | 5,476.00 | 5,476.00 | 325,900 |
| 27 May 2024 | 5,441.00 | 5,442.00 | 5,351.00 | 5,426.00 | 5,426.00 | 227,200 |
| 24 May 2024 | 5,480.00 | 5,523.00 | 5,384.00 | 5,477.00 | 5,477.00 | 429,900 |
| 23 May 2024 | 5,750.00 | 5,790.00 | 5,557.00 | 5,592.00 | 5,592.00 | 351,700 |
| 22 May 2024 | 5,829.00 | 5,910.00 | 5,766.00 | 5,766.00 | 5,766.00 | 223,700 |
| 21 May 2024 | 5,864.00 | 5,972.00 | 5,792.00 | 5,849.00 | 5,849.00 | 561,500 |
| 20 May 2024 | 5,730.00 | 5,793.00 | 5,651.00 | 5,704.00 | 5,704.00 | 430,300 |
| 17 May 2024 | 6,014.00 | 6,014.00 | 5,752.00 | 5,762.00 | 5,762.00 | 414,200 |
| 16 May 2024 | 6,039.00 | 6,106.00 | 5,830.00 | 6,024.00 | 6,024.00 | 477,000 |
| 15 May 2024 | 6,070.00 | 6,169.00 | 5,999.00 | 6,077.00 | 6,077.00 | 429,700 |
| 14 May 2024 | 5,909.00 | 6,069.00 | 5,879.00 | 6,048.00 | 6,048.00 | 459,300 |
| 13 May 2024 | 5,924.00 | 5,940.00 | 5,780.00 | 5,813.00 | 5,813.00 | 303,100 |
| 10 May 2024 | 6,159.00 | 6,195.00 | 5,857.00 | 5,896.00 | 5,896.00 | 485,500 |
| 09 May 2024 | 6,005.00 | 6,115.00 | 5,932.00 | 6,112.00 | 6,112.00 | 464,100 |
| 08 May 2024 | 5,990.00 | 6,215.00 | 5,952.00 | 6,072.00 | 6,072.00 | 915,600 |
| 07 May 2024 | 5,600.00 | 5,992.00 | 5,600.00 | 5,992.00 | 5,992.00 | 951,500 |
| 02 May 2024 | 5,600.00 | 5,652.00 | 5,408.00 | 5,471.00 | 5,471.00 | 359,400 |
| 01 May 2024 | 5,538.00 | 5,687.00 | 5,390.00 | 5,642.00 | 5,642.00 | 450,000 |
| 30 Apr 2024 | 5,559.00 | 5,640.00 | 5,445.00 | 5,600.00 | 5,600.00 | 485,100 |
| 26 Apr 2024 | 5,494.00 | 5,568.00 | 5,417.00 | 5,568.00 | 5,568.00 | 410,400 |
| 25 Apr 2024 | 5,570.00 | 5,570.00 | 5,453.00 | 5,529.00 | 5,529.00 | 322,500 |
| 24 Apr 2024 | 5,601.00 | 5,685.00 | 5,547.00 | 5,581.00 | 5,581.00 | 615,600 |
| 23 Apr 2024 | 5,710.00 | 5,813.00 | 5,369.00 | 5,463.00 | 5,463.00 | 851,400 |
| 22 Apr 2024 | 5,194.00 | 5,627.00 | 5,179.00 | 5,613.00 | 5,613.00 | 1,144,900 |
| 19 Apr 2024 | 5,280.00 | 5,280.00 | 4,980.00 | 5,123.00 | 5,123.00 | 651,700 |
| 18 Apr 2024 | 5,175.00 | 5,324.00 | 5,080.00 | 5,215.00 | 5,215.00 | 707,200 |
| 17 Apr 2024 | 5,568.00 | 5,575.00 | 5,172.00 | 5,219.00 | 5,219.00 | 1,340,400 |
| 16 Apr 2024 | 5,460.00 | 5,709.00 | 5,390.00 | 5,625.00 | 5,625.00 | 889,900 |
| 15 Apr 2024 | 5,938.00 | 6,135.00 | 5,403.00 | 5,495.00 | 5,495.00 | 2,543,700 |
| 12 Apr 2024 | 6,155.00 | 6,245.00 | 6,016.00 | 6,038.00 | 6,038.00 | 537,500 |
| 11 Apr 2024 | 6,136.00 | 6,170.00 | 5,979.00 | 6,025.00 | 6,025.00 | 577,900 |
| 10 Apr 2024 | 6,350.00 | 6,380.00 | 6,251.00 | 6,296.00 | 6,296.00 | 288,500 |
| 09 Apr 2024 | 6,255.00 | 6,359.00 | 6,243.00 | 6,344.00 | 6,344.00 | 245,500 |
| 08 Apr 2024 | 6,156.00 | 6,312.00 | 6,080.00 | 6,260.00 | 6,260.00 | 430,000 |
| 05 Apr 2024 | 6,200.00 | 6,221.00 | 6,033.00 | 6,061.00 | 6,061.00 | 402,500 |
| 04 Apr 2024 | 6,300.00 | 6,414.00 | 6,215.00 | 6,329.00 | 6,329.00 | 397,000 |
| 03 Apr 2024 | 6,467.00 | 6,523.00 | 6,265.00 | 6,269.00 | 6,269.00 | 399,600 |
| 02 Apr 2024 | 6,574.00 | 6,622.00 | 6,480.00 | 6,530.00 | 6,530.00 | 474,800 |
| 01 Apr 2024 | 6,772.00 | 6,779.00 | 6,526.00 | 6,574.00 | 6,574.00 | 268,000 |
| 29 Mar 2024 | 6,720.00 | 6,790.00 | 6,563.00 | 6,626.00 | 6,626.00 | 209,300 |
| 28 Mar 2024 | 6,634.00 | 6,735.00 | 6,584.00 | 6,725.00 | 6,725.00 | 494,400 |
| 27 Mar 2024 | 6,740.00 | 6,824.00 | 6,661.00 | 6,715.00 | 6,715.00 | 574,600 |
| 26 Mar 2024 | 6,480.00 | 6,630.00 | 6,466.00 | 6,587.00 | 6,587.00 | 302,600 |
| 25 Mar 2024 | 6,440.00 | 6,553.00 | 6,369.00 | 6,505.00 | 6,505.00 | 534,900 |
| 22 Mar 2024 | 6,350.00 | 6,481.00 | 6,310.00 | 6,469.00 | 6,469.00 | 343,600 |
| 21 Mar 2024 | 6,365.00 | 6,534.00 | 6,301.00 | 6,450.00 | 6,450.00 | 533,400 |
| 19 Mar 2024 | 6,050.00 | 6,194.00 | 6,010.00 | 6,165.00 | 6,165.00 | 326,200 |
| 18 Mar 2024 | 6,010.00 | 6,143.00 | 5,935.00 | 6,119.00 | 6,119.00 | 583,100 |
| 15 Mar 2024 | 6,240.00 | 6,303.00 | 6,004.00 | 6,035.00 | 6,035.00 | 669,600 |
| 14 Mar 2024 | 6,364.00 | 6,388.00 | 6,251.00 | 6,327.00 | 6,327.00 | 291,600 |
| 13 Mar 2024 | 6,500.00 | 6,598.00 | 6,406.00 | 6,433.00 | 6,433.00 | 226,900 |
| 12 Mar 2024 | 6,331.00 | 6,498.00 | 6,232.00 | 6,498.00 | 6,498.00 | 287,100 |
| 11 Mar 2024 | 6,400.00 | 6,440.00 | 6,288.00 | 6,431.00 | 6,431.00 | 470,900 |
| 08 Mar 2024 | 6,578.00 | 6,734.00 | 6,524.00 | 6,582.00 | 6,582.00 | 352,100 |
| 07 Mar 2024 | 6,760.00 | 6,765.00 | 6,628.00 | 6,649.00 | 6,649.00 | 282,800 |
| 06 Mar 2024 | 6,500.00 | 6,630.00 | 6,403.00 | 6,612.00 | 6,612.00 | 480,800 |
| 05 Mar 2024 | 6,688.00 | 6,731.00 | 6,559.00 | 6,678.00 | 6,678.00 | 422,700 |
| 04 Mar 2024 | 6,930.00 | 6,947.00 | 6,724.00 | 6,779.00 | 6,779.00 | 453,600 |
| 01 Mar 2024 | 6,631.00 | 6,931.00 | 6,610.00 | 6,869.00 | 6,869.00 | 969,600 |
| 29 Feb 2024 | 6,575.00 | 6,740.00 | 6,511.00 | 6,610.00 | 6,610.00 | 1,002,300 |
| 28 Feb 2024 | 6,278.00 | 6,675.00 | 6,272.00 | 6,587.00 | 6,587.00 | 1,473,700 |
| 27 Feb 2024 | 5,960.00 | 6,209.00 | 5,915.00 | 6,180.00 | 6,180.00 | 812,300 |
| 26 Feb 2024 | 5,733.00 | 5,984.00 | 5,686.00 | 5,873.00 | 5,873.00 | 454,400 |
| 22 Feb 2024 | 5,764.00 | 5,812.00 | 5,612.00 | 5,691.00 | 5,691.00 | 446,200 |
| 21 Feb 2024 | 5,743.00 | 5,769.00 | 5,675.00 | 5,712.00 | 5,712.00 | 416,000 |
| 20 Feb 2024 | 5,830.00 | 5,851.00 | 5,691.00 | 5,749.00 | 5,749.00 | 360,400 |
| 19 Feb 2024 | 5,898.00 | 5,923.00 | 5,678.00 | 5,816.00 | 5,816.00 | 643,500 |
| 16 Feb 2024 | 5,925.00 | 5,971.00 | 5,780.00 | 5,898.00 | 5,898.00 | 653,900 |
| 15 Feb 2024 | 5,953.00 | 6,030.00 | 5,855.00 | 5,922.00 | 5,922.00 | 535,600 |
| 14 Feb 2024 | 5,931.00 | 5,997.00 | 5,894.00 | 5,897.00 | 5,897.00 | 575,200 |
| 13 Feb 2024 | 5,956.00 | 6,190.00 | 5,889.00 | 6,098.00 | 6,098.00 | 756,700 |
| 09 Feb 2024 | 5,836.00 | 6,049.00 | 5,807.00 | 5,930.00 | 5,930.00 | 686,400 |
| 08 Feb 2024 | 5,741.00 | 5,834.00 | 5,691.00 | 5,771.00 | 5,771.00 | 441,100 |
| 07 Feb 2024 | 5,745.00 | 5,793.00 | 5,654.00 | 5,736.00 | 5,736.00 | 325,700 |
| 06 Feb 2024 | 5,728.00 | 5,784.00 | 5,701.00 | 5,727.00 | 5,727.00 | 358,800 |
| 05 Feb 2024 | 5,814.00 | 5,866.00 | 5,649.00 | 5,815.00 | 5,815.00 | 569,500 |
| 02 Feb 2024 | 5,804.00 | 5,827.00 | 5,711.00 | 5,825.00 | 5,825.00 | 528,300 |
| 01 Feb 2024 | 5,797.00 | 5,823.00 | 5,700.00 | 5,704.00 | 5,704.00 | 681,000 |
| 31 Jan 2024 | 5,667.00 | 5,847.00 | 5,645.00 | 5,847.00 | 5,847.00 | 885,400 |
| *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.