FORCIA,Inc.(304A) Historical

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
Jan 29, 2026	1,956	1,960	1,953	1,953	-6	-0.31%	1,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,959	1,959	1,959	1,959	-18	-0.91%	200
Jan 27, 2026	1,978	1,978	1,960	1,977	-1	-0.05%	500
Jan 26, 2026	1,953	1,978	1,953	1,978	+1	+0.05%	700
Jan 23, 2026	1,977	1,977	1,977	1,977	+4	+0.20%	600
Jan 22, 2026	1,974	1,974	1,973	1,973	+18	+0.92%	300
Jan 21, 2026	1,947	1,980	1,947	1,955	-32	-1.61%	2,400
Jan 20, 2026	1,970	1,987	1,960	1,987	+17	+0.86%	1,000
Jan 19, 2026	1,975	1,975	1,970	1,970	-5	-0.25%	800
Jan 16, 2026	1,975	1,975	1,952	1,975	+27	+1.39%	300
Jan 15, 2026	1,956	1,959	1,929	1,948	-58	-2.89%	3,800
Jan 14, 2026	2,070	2,070	2,006	2,006	-64	-3.09%	1,700
Jan 13, 2026	2,076	2,080	2,023	2,070	-1	-0.05%	4,400
Jan 9, 2026	2,039	2,105	2,025	2,071	+32	+1.57%	3,000
Jan 8, 2026	2,000	2,049	1,995	2,039	+48	+2.41%	2,500
Jan 7, 2026	1,960	1,991	1,951	1,991	+37	+1.89%	1,200
Jan 6, 2026	1,950	1,955	1,948	1,954	+5	+0.26%	900
Jan 5, 2026	1,953	1,959	1,929	1,949	-4	-0.20%	1,900
Dec 30, 2025	1,953	1,953	1,953	1,953	+1	+0.05%	100
Dec 29, 2025	1,944	1,952	1,935	1,952	+17	+0.88%	1,400
Dec 26, 2025	1,943	1,948	1,935	1,935	-10	-0.51%	4,900