kabutan

FORCIA,Inc.(304A) Historical

304A
TSE Growth
FORCIA,Inc.
1,820
JPY
-50
(-2.67%)
Mar 13, 3:18 pm JST
11.41
USD
Mar 13, 2:18 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
2,749 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
Mar 13, 2026 1,790 1,820 1,790 1,820 -50 -2.67% 500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,879 1,879 1,870 1,870 +3 +0.16% 300
Mar 11, 2026 1,753 1,867 1,753 1,867 +97 +5.48% 200
Mar 10, 2026 1,770 1,770 1,770 1,770 +19 +1.09% 200
Mar 9, 2026 1,751 1,751 1,751 1,751 -29 -1.63% 300
Mar 6, 2026 1,800 1,800 1,780 1,780 -79 -4.25% 200
Mar 5, 2026 1,755 1,859 1,755 1,859 +128 +7.39% 2,100
Mar 4, 2026 1,775 1,775 1,731 1,731 -56 -3.13% 2,700
Mar 3, 2026 1,781 1,787 1,775 1,787 +7 +0.39% 1,100
Mar 2, 2026 1,765 1,780 1,765 1,780 -65 -3.52% 1,400
Feb 27, 2026 1,849 1,849 1,809 1,845 -5 -0.27% 1,700
Feb 26, 2026 1,838 1,865 1,838 1,850 +11 +0.60% 900
Feb 25, 2026 1,839 1,839 1,839 1,839 +40 +2.22% 700
Feb 24, 2026 1,796 1,803 1,770 1,799 -1 -0.06% 2,400
Feb 20, 2026 1,801 1,820 1,800 1,800 -19 -1.04% 2,100
Feb 19, 2026 1,811 1,842 1,811 1,819 -24 -1.30% 1,100
Feb 18, 2026 1,829 1,843 1,812 1,843 +22 +1.21% 3,600
Feb 17, 2026 1,815 1,822 1,815 1,821 -34 -1.83% 1,000
Feb 16, 2026 1,815 1,855 1,805 1,855 0 0.00% 1,300
Feb 13, 2026 1,825 1,860 1,811 1,855 -10 -0.54% 3,800
Feb 12, 2026 1,873 1,874 1,855 1,865 -25 -1.32% 3,700