kabutan

Three F Co., Ltd.(7544) Historical

7544
TSE Standard
Three F Co., Ltd.
579
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
3.78
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 19, 2025
612 JPY
52 Week Low Apr 7, 2025
387 JPY
Yearly High Sep 19, 2025
612 JPY
Yearly Low Apr 7, 2025
387 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 588 588 571 579 -9 -1.53% 22,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 580 591 576 588 +7 +1.20% 41,600
Jan 16, 2026 577 590 573 581 -4 -0.68% 43,000
Jan 9, 2026 580 596 564 585 -3 -0.51% 122,400
Dec 30, 2025 553 588 553 588 +27 +4.81% 18,500
Dec 26, 2025 560 564 542 561 +1 +0.18% 39,100
Dec 19, 2025 556 562 550 560 +11 +2.00% 23,100
Dec 12, 2025 557 560 546 549 -8 -1.44% 25,400
Dec 5, 2025 554 559 540 557 0 0.00% 37,900
Nov 28, 2025 553 562 546 557 +4 +0.72% 35,500
Nov 21, 2025 563 563 542 553 -8 -1.43% 37,700
Nov 14, 2025 551 565 548 561 +8 +1.45% 35,200
Nov 7, 2025 537 559 537 553 +16 +2.98% 50,800
Oct 31, 2025 551 554 535 537 -18 -3.24% 52,600
Oct 24, 2025 570 576 549 555 -16 -2.80% 60,500
Oct 17, 2025 575 582 550 571 -14 -2.39% 84,100
Oct 10, 2025 594 600 572 585 -9 -1.52% 182,600
Oct 3, 2025 593 604 555 594 +1 +0.17% 93,200
Sep 26, 2025 594 599 572 593 0 0.00% 51,400
Sep 19, 2025 600 612 572 593 -3 -0.50% 150,000
Sep 12, 2025 527 599 527 596 +69 +13.09% 142,200