Money Forward, Inc. (3994.T) JPX
3,667.00
+87(+2.43%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,667.00
+87(+2.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,650 | 3,683 | 3,683 | 3,708 | 3,595 | 502,800 |
| April 02, 2026 | 3,581 | 3,580 | 3,580 | 3,710 | 3,527 | 770,400 |
| April 01, 2026 | 3,542 | 3,622 | 3,622 | 3,646 | 3,525 | 589,000 |
| March 31, 2026 | 3,506 | 3,472 | 3,472 | 3,510 | 3,400 | 758,900 |
| March 30, 2026 | 3,450 | 3,376 | 3,376 | 3,530 | 3,337 | 656,700 |
| March 27, 2026 | 3,600 | 3,582 | 3,582 | 3,635 | 3,489 | 1.2M |
| March 26, 2026 | 3,565 | 3,564 | 3,564 | 3,573 | 3,486 | 1.34M |
| March 25, 2026 | 3,298 | 3,642 | 3,642 | 3,685 | 3,242 | 2.23M |
| March 24, 2026 | 3,225 | 3,343 | 3,343 | 3,343 | 3,196 | 831,500 |
| March 23, 2026 | 3,120 | 3,116 | 3,116 | 3,210 | 3,094 | 852,900 |
| March 19, 2026 | 3,090 | 3,091 | 3,091 | 3,167 | 3,070 | 591,900 |
| March 18, 2026 | 3,130 | 3,144 | 3,144 | 3,150 | 3,079 | 540,100 |
| March 17, 2026 | 3,166 | 3,090 | 3,090 | 3,190 | 3,074 | 457,700 |
| March 16, 2026 | 3,211 | 3,196 | 3,196 | 3,255 | 3,167 | 561,500 |
| March 13, 2026 | 3,306 | 3,216 | 3,216 | 3,374 | 3,202 | 729,800 |
| March 12, 2026 | 3,350 | 3,294 | 3,294 | 3,374 | 3,222 | 1.12M |
| March 11, 2026 | 3,437 | 3,396 | 3,396 | 3,524 | 3,390 | 1.09M |
| March 10, 2026 | 3,665 | 3,523 | 3,523 | 3,678 | 3,492 | 941,000 |
| March 09, 2026 | 3,602 | 3,759 | 3,759 | 3,820 | 3,602 | 2.36M |
| March 06, 2026 | 3,448 | 3,698 | 3,698 | 3,805 | 3,448 | 3.35M |
| March 05, 2026 | 3,289 | 3,383 | 3,383 | 3,440 | 3,275 | 1.63M |
| March 04, 2026 | 3,080 | 3,124 | 3,124 | 3,143 | 3,012 | 1.28M |
| March 03, 2026 | 3,043 | 2,995 | 2,995 | 3,059 | 2,966 | 1.16M |
| March 02, 2026 | 3,131 | 3,083 | 3,083 | 3,202 | 3,064 | 1M |
| February 27, 2026 | 3,204 | 3,190 | 3,190 | 3,375 | 3,158 | 1.67M |
| February 26, 2026 | 2,980 | 3,158 | 3,158 | 3,211 | 2,965 | 2.15M |
| February 25, 2026 | 2,963.5 | 2,886 | 2,886 | 3,031 | 2,805 | 2.46M |
| February 24, 2026 | 2,832 | 2,763.5 | 2,763.5 | 2,929.5 | 2,750.5 | 2.39M |
| February 20, 2026 | 3,298 | 3,052 | 0 | 3,310 | 3,030 | 1.61M |
| February 19, 2026 | 3,321 | 3,301 | 0 | 3,330 | 3,262 | 812,100 |
| February 18, 2026 | 3,282 | 3,359 | 0 | 3,389 | 3,272 | 901,300 |
| February 17, 2026 | 3,280 | 3,282 | 0 | 3,363 | 3,245 | 815,200 |
| February 16, 2026 | 3,140 | 3,322 | 0 | 3,322 | 3,133 | 1.14M |
| February 13, 2026 | 3,218 | 3,093 | 0 | 3,262 | 3,071 | 890,300 |
| February 12, 2026 | 3,260 | 3,263 | 0 | 3,314 | 3,220 | 692,500 |
| February 10, 2026 | 3,265 | 3,300 | 0 | 3,357 | 3,230 | 1.26M |
| February 09, 2026 | 3,300 | 3,195 | 0 | 3,300 | 3,176 | 1.57M |
| February 06, 2026 | 3,408 | 3,298 | 0 | 3,413 | 3,236 | 1.24M |
| February 05, 2026 | 3,391 | 3,501 | 0 | 3,517 | 3,312 | 1.72M |
| February 04, 2026 | 3,523 | 3,347 | 0 | 3,526 | 3,302 | 3.11M |
| February 03, 2026 | 3,642 | 3,681 | 0 | 3,738 | 3,573 | 1.17M |
| February 02, 2026 | 3,873 | 3,735 | 0 | 3,928 | 3,735 | 848,400 |
| January 30, 2026 | 3,910 | 3,903 | 0 | 3,985 | 3,871 | 979,400 |
| January 29, 2026 | 4,098 | 3,980 | 0 | 4,149 | 3,767 | 1.43M |
| January 28, 2026 | 4,183 | 4,140 | 0 | 4,219 | 4,121 | 520,500 |
| January 27, 2026 | 4,110 | 4,229 | 0 | 4,316 | 4,071 | 546,400 |
| January 26, 2026 | 4,163 | 4,114 | 0 | 4,177 | 4,065 | 501,900 |
| January 23, 2026 | 4,182 | 4,141 | 0 | 4,184 | 4,088 | 693,100 |
| January 22, 2026 | 4,335 | 4,184 | 0 | 4,335 | 4,184 | 657,000 |
| January 21, 2026 | 4,284 | 4,322 | 0 | 4,384 | 4,272 | 536,500 |
| January 20, 2026 | 4,450 | 4,284 | 0 | 4,523 | 4,284 | 670,600 |
| January 19, 2026 | 4,600 | 4,440 | 0 | 4,620 | 4,430 | 1.29M |
| January 16, 2026 | 5,275 | 4,748 | 0 | 5,478 | 4,748 | 1.4M |
| January 15, 2026 | 4,995 | 5,186 | 0 | 5,195 | 4,884 | 1.68M |
| January 14, 2026 | 4,580 | 4,575 | 0 | 4,640 | 4,544 | 700,800 |
| January 13, 2026 | 4,692 | 4,650 | 0 | 4,704 | 4,621 | 532,300 |
| January 09, 2026 | 4,653 | 4,669 | 0 | 4,719 | 4,636 | 394,900 |
| January 08, 2026 | 4,588 | 4,628 | 0 | 4,673 | 4,552 | 710,400 |
| January 07, 2026 | 4,595 | 4,518 | 0 | 4,674 | 4,402 | 591,100 |
| January 06, 2026 | 4,715 | 4,595 | 0 | 4,738 | 4,578 | 528,300 |