kabutan

FORCIA,Inc.(304A) Historical

304A
TSE Growth
FORCIA,Inc.
2,247
JPY
+20
(+0.90%)
Sep 19, 3:30 pm JST
15.21
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2024
5,400 JPY
52 Week Low Apr 7, 2025
1,411 JPY
Yearly High Jan 6, 2025
3,795 JPY
Yearly Low Apr 7, 2025
1,411 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 2,222 2,295 2,220 2,247 +20 +0.90% 4,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 2,230 2,233 2,227 2,227 +2 +0.09% 600
Sep 17, 2025 2,257 2,261 2,225 2,225 -54 -2.37% 2,500
Sep 16, 2025 2,270 2,279 2,255 2,279 +19 +0.84% 1,400
Sep 12, 2025 2,296 2,296 2,260 2,260 -16 -0.70% 1,000
Sep 11, 2025 2,260 2,276 2,258 2,276 +6 +0.26% 1,000
Sep 10, 2025 2,340 2,342 2,246 2,270 -24 -1.05% 5,900
Sep 9, 2025 2,305 2,319 2,294 2,294 -1 -0.04% 7,400
Sep 8, 2025 2,256 2,300 2,250 2,295 +41 +1.82% 2,500
Sep 5, 2025 2,303 2,303 2,240 2,254 -51 -2.21% 2,500
Sep 4, 2025 2,300 2,305 2,223 2,305 +55 +2.44% 1,000
Sep 3, 2025 2,270 2,274 2,250 2,250 -48 -2.09% 1,100
Sep 2, 2025 2,285 2,300 2,280 2,298 +1 +0.04% 1,400
Sep 1, 2025 2,230 2,299 2,230 2,297 -3 -0.13% 4,100
Aug 29, 2025 2,300 2,309 2,258 2,300 +50 +2.22% 900
Aug 28, 2025 2,300 2,300 2,250 2,250 -3 -0.13% 600
Aug 27, 2025 2,253 2,253 2,253 2,253 -2 -0.09% 300
Aug 26, 2025 2,280 2,280 2,250 2,255 -25 -1.10% 1,200
Aug 25, 2025 2,298 2,350 2,240 2,280 +32 +1.42% 3,600
Aug 22, 2025 2,214 2,248 2,214 2,248 +34 +1.54% 1,800
Aug 21, 2025 2,207 2,234 2,207 2,214 +10 +0.45% 1,200