U.S. markets closed

Money Forward, Inc. (3994.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
6,310.00+180.00 (+2.94%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20216,330.006,400.006,270.006,310.006,310.00544,200
Jun 17, 20216,460.006,480.006,070.006,130.006,130.00644,500
Jun 16, 20216,450.006,590.006,370.006,590.006,590.00423,000
Jun 15, 20216,780.006,790.006,430.006,530.006,530.00672,300
Jun 14, 20216,820.006,970.006,720.006,940.006,940.00443,500
Jun 11, 20217,000.007,090.006,720.006,810.006,810.00718,300
Jun 10, 20216,690.006,940.006,690.006,880.006,880.00614,400
Jun 09, 20216,480.006,670.006,320.006,610.006,610.00806,100
Jun 08, 20216,590.006,730.006,310.006,380.006,380.001,579,600
Jun 07, 20215,800.005,910.005,720.005,890.005,890.00208,400
Jun 04, 20215,720.005,760.005,560.005,620.005,620.00159,300
Jun 03, 20215,570.005,770.005,470.005,730.005,730.00196,300
Jun 02, 20215,640.005,990.005,530.005,660.005,660.00540,400
Jun 01, 20215,570.005,640.005,460.005,550.005,550.00220,200
May 31, 20215,410.005,580.005,400.005,490.005,490.00180,200
May 28, 20215,360.005,420.005,240.005,350.005,350.00177,700
May 27, 20215,430.005,450.005,210.005,340.005,340.00300,900
May 26, 20215,480.005,550.005,400.005,430.005,430.00202,700
May 25, 20215,430.005,550.005,430.005,530.005,530.00248,200
May 24, 20215,370.005,380.005,290.005,330.005,330.00151,300
May 21, 20215,320.005,530.005,270.005,390.005,390.00321,400
May 20, 20215,030.005,210.005,010.005,170.005,170.00245,100
May 19, 20214,925.005,070.004,850.005,030.005,030.00196,600
May 18, 20214,915.004,965.004,750.004,895.004,895.00416,200
May 17, 20215,070.005,140.004,905.004,910.004,910.00212,500
May 14, 20214,950.005,020.004,880.005,020.005,020.00230,300
May 13, 20214,880.004,925.004,750.004,900.004,900.00309,900
May 12, 20215,100.005,170.004,910.004,950.004,950.00400,000
May 11, 20215,200.005,290.005,030.005,110.005,110.00546,700
May 10, 20215,390.005,490.005,320.005,400.005,400.00218,800
May 07, 20215,410.005,510.005,320.005,390.005,390.00478,300
May 06, 20215,620.005,630.005,420.005,550.005,550.00479,500
Apr 30, 20215,790.005,890.005,770.005,850.005,850.00489,200
Apr 28, 20215,590.005,860.005,530.005,770.005,770.00572,200
Apr 27, 20215,470.005,660.005,470.005,590.005,590.00438,500
Apr 26, 20215,270.005,460.005,240.005,400.005,400.00256,300
Apr 23, 20215,300.005,340.005,200.005,260.005,260.00335,800
Apr 22, 20215,240.005,380.005,180.005,350.005,350.00317,900
Apr 21, 20215,420.005,590.005,110.005,180.005,180.00751,100
Apr 20, 20215,350.005,590.005,250.005,540.005,540.00686,200
Apr 19, 20215,170.005,400.005,070.005,350.005,350.00649,400
Apr 16, 20214,945.005,220.004,935.005,190.005,190.00796,000
Apr 15, 20214,715.004,955.004,690.004,920.004,920.00854,300
Apr 14, 20214,600.004,850.004,590.004,740.004,740.001,856,300
Apr 13, 20214,315.004,325.004,200.004,265.004,265.00493,900
Apr 12, 20214,395.004,415.004,145.004,165.004,165.00330,100
Apr 09, 20214,295.004,390.004,260.004,360.004,360.00305,400
Apr 08, 20214,135.004,245.004,130.004,185.004,185.00121,600
Apr 07, 20214,265.004,265.004,105.004,125.004,125.00208,100
Apr 06, 20214,360.004,440.004,260.004,265.004,265.00210,000
Apr 05, 20214,270.004,295.004,190.004,290.004,290.00117,000
Apr 02, 20214,235.004,285.004,200.004,265.004,265.00184,700
Apr 01, 20214,230.004,305.004,185.004,225.004,225.00391,400
Mar 31, 20214,050.004,200.004,025.004,180.004,180.00202,500
Mar 30, 20214,130.004,165.003,990.004,025.004,025.00225,900
Mar 29, 20214,245.004,270.004,105.004,160.004,160.00250,900
Mar 26, 20214,090.004,210.004,050.004,200.004,200.00204,900
Mar 25, 20214,050.004,120.003,940.004,090.004,090.00377,400
Mar 24, 20214,105.004,210.004,060.004,065.004,065.00274,700
Mar 23, 20214,390.004,390.004,150.004,175.004,175.00419,100
Mar 22, 20214,390.004,390.004,305.004,330.004,330.00229,800
Mar 19, 20214,550.004,585.004,385.004,405.004,405.00390,000
Mar 18, 20214,600.004,710.004,595.004,675.004,675.00160,000
Mar 17, 20214,410.004,595.004,410.004,595.004,595.00227,800
Mar 16, 20214,410.004,460.004,380.004,450.004,450.00123,100
Mar 15, 20214,480.004,500.004,370.004,400.004,400.00198,100
Mar 12, 20214,510.004,555.004,430.004,500.004,500.00215,500
Mar 11, 20214,450.004,475.004,380.004,470.004,470.00161,900
Mar 10, 20214,610.004,620.004,430.004,465.004,465.00261,600
Mar 09, 20214,415.004,550.004,345.004,540.004,540.00333,700
Mar 08, 20214,690.004,690.004,415.004,480.004,480.00307,200
Mar 05, 20214,490.004,620.004,415.004,620.004,620.00347,200
Mar 04, 20214,500.004,570.004,405.004,560.004,560.00284,200
Mar 03, 20214,735.004,735.004,475.004,570.004,570.00314,700
Mar 02, 20214,820.004,840.004,675.004,795.004,795.00193,500
Mar 01, 20214,675.004,800.004,565.004,790.004,790.00316,100
Feb 26, 20214,535.004,660.004,475.004,545.004,545.00515,200
Feb 25, 20214,620.004,650.004,510.004,605.004,605.00189,600
Feb 24, 20214,800.004,840.004,510.004,510.004,510.00332,300
Feb 22, 20214,850.004,955.004,735.004,870.004,870.00324,600
Feb 19, 20214,735.004,895.004,520.004,560.004,560.00278,500
Feb 18, 20214,780.004,780.004,670.004,735.004,735.00216,000
Feb 17, 20214,990.005,020.004,755.004,780.004,780.00439,800
Feb 16, 20214,860.005,130.004,860.005,070.005,070.00494,600
Feb 15, 20214,680.004,870.004,610.004,835.004,835.00454,100
Feb 12, 20214,530.004,680.004,485.004,680.004,680.00302,100
Feb 10, 20214,475.004,570.004,450.004,530.004,530.00210,800
Feb 09, 20214,350.004,470.004,350.004,435.004,435.00385,900
Feb 08, 20214,455.004,470.004,350.004,380.004,380.00293,700
Feb 05, 20214,490.004,515.004,435.004,515.004,515.00159,200
Feb 04, 20214,500.004,520.004,445.004,500.004,500.00129,700
Feb 03, 20214,500.004,525.004,450.004,505.004,505.00213,200
Feb 02, 20214,535.004,540.004,430.004,510.004,510.00290,700
Feb 01, 20214,305.004,625.004,245.004,580.004,580.00694,900
Jan 29, 20214,435.004,530.004,175.004,300.004,300.00487,200
Jan 28, 20214,380.004,480.004,300.004,365.004,365.00506,400
Jan 27, 20214,525.004,545.004,440.004,520.004,520.00220,500
Jan 26, 20214,700.004,715.004,470.004,485.004,485.00419,400
Jan 25, 20214,850.004,885.004,630.004,745.004,745.00355,300
Jan 22, 20214,720.004,900.004,720.004,825.004,825.00289,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...