Money Forward, Inc. - 3994.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,298	3,052	3,052	3,310	3,030	1.61M
February 19, 2026	3,321	3,301	3,301	3,330	3,262	812,100
February 18, 2026	3,282	3,359	3,359	3,389	3,272	901,300
February 17, 2026	3,280	3,282	3,282	3,363	3,245	815,200
February 16, 2026	3,140	3,322	3,322	3,322	3,133	1.14M
February 13, 2026	3,218	3,093	3,093	3,262	3,071	890,300
February 12, 2026	3,260	3,263	3,263	3,314	3,220	692,500
February 10, 2026	3,265	3,300	3,300	3,357	3,230	1.26M
February 09, 2026	3,300	3,195	3,195	3,300	3,176	1.57M
February 06, 2026	3,408	3,298	3,298	3,413	3,236	1.24M
February 05, 2026	3,391	3,501	3,501	3,517	3,312	1.72M
February 04, 2026	3,523	3,347	3,347	3,526	3,302	3.11M
February 03, 2026	3,642	3,681	3,681	3,738	3,573	1.17M
February 02, 2026	3,873	3,769	3,769	3,928	3,745	666,500
January 30, 2026	3,910	3,903	3,903	3,985	3,871	979,400
January 29, 2026	4,098	3,980	3,980	4,149	3,767	1.43M
January 28, 2026	4,183	4,140	4,140	4,219	4,121	520,500
January 27, 2026	4,110	4,229	4,229	4,316	4,071	546,400
January 26, 2026	4,163	4,114	4,114	4,177	4,065	501,900
January 23, 2026	4,182	4,141	4,141	4,184	4,088	693,100
January 22, 2026	4,335	4,184	4,184	4,335	4,184	657,000
January 21, 2026	4,284	4,322	4,322	4,384	4,272	536,500
January 20, 2026	4,450	4,284	4,284	4,523	4,284	670,600
January 19, 2026	4,600	4,440	4,440	4,620	4,430	1.29M
January 16, 2026	5,275	4,748	4,748	5,478	4,748	1.4M
January 15, 2026	4,995	5,186	5,186	5,195	4,884	1.68M
January 14, 2026	4,580	4,575	4,575	4,640	4,544	700,800
January 13, 2026	4,692	4,650	4,650	4,704	4,621	532,300
January 09, 2026	4,653	4,669	4,669	4,719	4,636	394,900
January 08, 2026	4,588	4,628	4,628	4,673	4,552	710,400
January 07, 2026	4,595	4,518	4,518	4,674	4,402	591,100
January 06, 2026	4,715	4,595	4,595	4,738	4,578	528,300
January 05, 2026	4,675	4,673	4,673	4,717	4,623	533,000
December 30, 2025	4,657	4,668	4,668	4,692	4,587	498,300
December 29, 2025	4,724	4,692	4,692	4,846	4,647	609,700
December 26, 2025	4,612	4,603	4,603	4,623	4,561	336,800
December 25, 2025	4,477	4,600	4,600	4,615	4,432	336,900
December 24, 2025	4,368	4,450	4,450	4,468	4,360	311,000
December 23, 2025	4,358	4,383	4,383	4,416	4,340	363,800
December 22, 2025	4,416	4,358	4,358	4,450	4,320	391,800
December 19, 2025	4,358	4,416	4,416	4,476	4,297	659,300
December 18, 2025	4,180	4,288	4,288	4,331	4,180	491,200
December 17, 2025	4,253	4,183	4,183	4,258	4,111	378,800
December 16, 2025	4,283	4,183	4,183	4,303	4,157	637,900
December 15, 2025	4,355	4,353	4,353	4,399	4,267	796,500
December 12, 2025	4,140	4,215	4,215	4,265	4,115	684,300
December 11, 2025	4,073	4,098	4,098	4,185	4,063	970,400
December 10, 2025	3,951	4,061	4,061	4,068	3,905	729,900
December 09, 2025	4,137	3,919	3,919	4,189	3,886	863,600
December 08, 2025	4,114	4,137	4,137	4,162	4,081	447,700
December 05, 2025	4,226	4,106	4,106	4,242	4,021	630,400
December 04, 2025	4,188	4,258	4,258	4,298	4,164	408,100
December 03, 2025	4,137	4,163	4,163	4,208	4,114	496,900
December 02, 2025	4,120	4,157	4,157	4,176	4,112	361,200
December 01, 2025	4,244	4,137	4,137	4,270	4,137	413,500
November 28, 2025	4,355	4,174	4,174	4,355	4,151	576,000
November 27, 2025	4,317	4,303	4,303	4,420	4,202	522,600
November 26, 2025	4,206	4,257	4,257	4,348	4,193	573,800
November 25, 2025	4,196	4,175	4,175	4,243	4,129	731,800
November 21, 2025	3,901	4,155	4,155	4,169	3,901	752,000

Money Forward, Inc. (3994.T) JPX