FORCIA,Inc.(304A) Historical

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
Dec 5, 2025	1,982	1,982	1,981	1,981	-31	-1.54%	400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,012	2,012	2,012	2,012	-1	-0.05%	500
Dec 3, 2025	2,014	2,014	2,011	2,013	-1	-0.05%	800
Dec 2, 2025	2,015	2,020	2,014	2,014	0	0.00%	500
Dec 1, 2025	1,960	2,014	1,953	2,014	+53	+2.70%	3,600
Nov 28, 2025	1,973	1,980	1,940	1,961	+19	+0.98%	2,000
Nov 27, 2025	1,941	1,946	1,941	1,942	-7	-0.36%	1,200
Nov 26, 2025	1,951	1,951	1,949	1,949	-14	-0.71%	1,300
Nov 25, 2025	1,976	1,976	1,963	1,963	-7	-0.36%	1,500
Nov 21, 2025	1,946	1,970	1,945	1,970	0	0.00%	800
Nov 20, 2025	1,996	2,010	1,970	1,970	-26	-1.30%	1,900
Nov 19, 2025	1,961	1,996	1,961	1,996	+35	+1.78%	1,700
Nov 18, 2025	1,960	2,000	1,960	1,961	-25	-1.26%	2,200
Nov 17, 2025	2,015	2,093	1,980	1,986	-63	-3.07%	5,900
Nov 14, 2025	2,020	2,049	2,010	2,049	-1	-0.05%	3,300
Nov 13, 2025	2,050	2,148	2,030	2,050	0	0.00%	3,300
Nov 12, 2025	2,051	2,052	2,050	2,050	0	0.00%	3,100
Nov 11, 2025	2,055	2,064	2,050	2,050	0	0.00%	1,100
Nov 10, 2025	2,078	2,078	2,050	2,050	+22	+1.08%	900
Nov 7, 2025	2,089	2,089	2,028	2,028	-13	-0.64%	1,500
Nov 6, 2025	2,068	2,068	2,041	2,041	-27	-1.31%	400