kabutan

Money Forward, Inc.(3994) Historical

3994
TSE Prime
Money Forward, Inc.
4,099
JPY
-159
(-3.73%)
Dec 5, 3:09 pm JST
26.50
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
4,099.1
Dec 5, 3:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2025
6,794 JPY
52 Week Low Apr 9, 2025
3,330 JPY
Yearly High Aug 19, 2025
6,794 JPY
Yearly Low Apr 9, 2025
3,330 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,226 4,242 4,021 4,099 -159 -3.73% 650,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,188 4,298 4,164 4,258 +95 +2.28% 408,100
Dec 3, 2025 4,137 4,208 4,114 4,163 +6 +0.14% 496,900
Dec 2, 2025 4,120 4,176 4,112 4,157 +20 +0.48% 361,200
Dec 1, 2025 4,244 4,270 4,137 4,137 -37 -0.89% 413,500
Nov 28, 2025 4,355 4,355 4,151 4,174 -129 -3.00% 576,000
Nov 27, 2025 4,317 4,420 4,202 4,303 +46 +1.08% 522,600
Nov 26, 2025 4,206 4,348 4,193 4,257 +82 +1.96% 573,800
Nov 25, 2025 4,196 4,243 4,129 4,175 +20 +0.48% 731,800
Nov 21, 2025 3,901 4,169 3,901 4,155 +104 +2.57% 752,000
Nov 20, 2025 4,050 4,170 4,002 4,051 +57 +1.43% 825,200
Nov 19, 2025 3,950 4,001 3,900 3,994 -1 -0.03% 802,400
Nov 18, 2025 3,974 4,031 3,890 3,995 -77 -1.89% 857,200
Nov 17, 2025 3,988 4,078 3,848 4,072 +29 +0.72% 861,600
Nov 14, 2025 4,287 4,395 4,005 4,043 -259 -6.02% 1,115,500
Nov 13, 2025 4,294 4,337 4,212 4,302 -62 -1.42% 847,000
Nov 12, 2025 4,290 4,444 4,207 4,364 +71 +1.65% 638,400
Nov 11, 2025 4,097 4,348 4,073 4,293 -14 -0.33% 993,400
Nov 10, 2025 4,319 4,346 4,240 4,307 +36 +0.84% 572,800
Nov 7, 2025 4,250 4,304 4,200 4,271 +21 +0.49% 649,700
Nov 6, 2025 4,291 4,379 4,201 4,250 -79 -1.82% 657,000