Forval Corporation (8275.T) JPX

Currency In JPY

8275.T Historical Return

If you invested ¥1000 in Forval Corporation (8275.T) 10 years ago, it would be worth ¥1,848.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,112.83, while ¥1000 invested 1 year ago would be worth ¥696.67. This corresponds to total returns of 84.84%, 11.28%, -30.33%, respectively, with annualized returns of 6.33%, 2.16%, -30.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8275.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	998	995	995	998	995	12,300
August 20, 2026	994	1,001	1,001	1,001	993	15,300
August 19, 2026	998	995	995	1,002	993	22,400
August 18, 2026	1,002	999	999	1,004	997	21,000
August 17, 2026	1,001	1,003	1,003	1,018	1,001	35,900
August 14, 2026	1,003	1,015	1,015	1,020	1,001	14,400
August 13, 2026	1,009	1,017	1,017	1,020	1,008	22,400
August 12, 2026	1,017	1,010	1,010	1,019	1,005	20,800
August 10, 2026	999	1,003	1,003	1,010	998	13,400
August 07, 2026	988	998	998	1,001	988	9,700
August 06, 2026	998	988	988	998	979	28,000
August 05, 2026	993	998	998	1,000	992	15,700
August 04, 2026	1,002	990	990	1,010	990	25,100
August 03, 2026	1,016	1,002	1,002	1,016	998	23,200
July 31, 2026	1,029	1,020	1,020	1,029	1,015	16,300
July 30, 2026	1,019	1,020	1,020	1,030	1,016	21,700
July 29, 2026	1,011	1,015	1,015	1,024	1,007	26,800
July 28, 2026	1,003	1,010	1,010	1,014	1,003	21,400
July 27, 2026	988	1,015	1,015	1,019	986	69,900
July 24, 2026	1,000	977	977	1,000	976	135,200
July 23, 2026	1,007	1,005	1,005	1,012	1,005	22,900
July 22, 2026	1,010	1,009	1,009	1,017	1,006	20,200
July 21, 2026	1,014	1,013	1,013	1,015	1,011	19,300
July 17, 2026	1,010	1,014	1,014	1,015	1,007	14,600
July 16, 2026	1,017	1,015	1,015	1,017	1,012	15,000
July 15, 2026	1,024	1,017	1,017	1,024	1,016	9,200
July 14, 2026	1,026	1,016	1,016	1,032	1,015	11,600
July 13, 2026	1,040	1,026	1,026	1,044	1,021	23,500
July 10, 2026	1,019	1,010	1,010	1,023	1,006	26,900
July 09, 2026	1,015	1,011	1,011	1,019	1,006	11,900
July 08, 2026	1,010	1,011	1,011	1,018	1,007	13,300
July 07, 2026	1,003	1,006	1,006	1,009	1,001	11,600
July 06, 2026	1,001	1,003	1,003	1,008	1,001	9,300
July 03, 2026	1,002	998	998	1,011	998	14,300
July 02, 2026	1,001	1,007	1,007	1,007	999	20,200
July 01, 2026	1,020	1,003	1,003	1,020	1,003	18,700
June 30, 2026	1,019	1,020	1,020	1,021	1,004	25,700
June 29, 2026	1,001	1,006	1,006	1,012	1,000	21,800
June 26, 2026	1,005	1,014	1,014	1,019	1,001	17,000
June 25, 2026	1,000	1,005	1,005	1,005	997	8,800
June 24, 2026	1,000	1,000	1,000	1,000	991	7,900
June 23, 2026	996	1,001	1,001	1,003	993	7,600
June 22, 2026	986	993	993	1,002	986	10,800
June 19, 2026	1,001	997	997	1,004	993	12,600
June 18, 2026	997	1,000	1,000	1,003	990	11,300
June 17, 2026	985	990	990	1,000	985	8,100
June 16, 2026	992	985	985	1,000	985	9,300
June 15, 2026	995	992	992	1,000	992	10,100
June 12, 2026	1,001	996	996	1,001	994	12,900
June 11, 2026	1,004	998	998	1,004	996	12,500
June 10, 2026	1,001	1,000	1,000	1,005	1,000	6,700
June 09, 2026	1,009	1,006	1,006	1,009	1,000	6,800
June 08, 2026	1,000	1,004	1,004	1,009	998	12,500
June 05, 2026	1,003	1,012	1,012	1,017	1,003	5,800
June 04, 2026	1,003	1,000	1,000	1,022	1,000	6,600
June 03, 2026	1,002	1,003	1,003	1,015	1,002	7,400
June 02, 2026	1,005	1,005	1,005	1,016	1,002	7,700
June 01, 2026	1,042	1,010	1,010	1,042	1,008	14,300
May 29, 2026	1,021	1,048	1,048	1,050	1,021	9,000
May 28, 2026	1,024	1,020	1,020	1,027	1,008	13,400