kabutan

Three F Co., Ltd.(7544) Historical

7544
TSE Standard
Three F Co., Ltd.
553
JPY
0
(0.00%)
Apr 30, 9:00 am JST
3.45
USD
Apr 29, 8:00 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 19, 2025
612 JPY
52 Week Low May 1, 2025
431 JPY
Yearly High Jan 6, 2026
596 JPY
Yearly Low Mar 30, 2026
531 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 553 553 548 553 0 0.00% 1,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 555 555 544 553 -3 -0.54% 22,000
Apr 17, 2026 543 564 538 556 +13 +2.39% 68,200
Apr 10, 2026 559 578 535 543 -17 -3.04% 63,700
Apr 3, 2026 533 560 531 560 +6 +1.08% 34,300
Mar 27, 2026 557 580 540 554 -5 -0.89% 39,400
Mar 19, 2026 583 585 556 559 -22 -3.79% 27,600
Mar 13, 2026 550 584 550 581 +11 +1.93% 37,500
Mar 6, 2026 573 573 542 570 -4 -0.70% 39,100
Feb 27, 2026 590 590 565 574 +2 +0.35% 40,900
Feb 20, 2026 568 592 558 572 +4 +0.70% 61,300
Feb 13, 2026 571 573 557 568 -3 -0.53% 22,200
Feb 6, 2026 573 579 565 571 -8 -1.38% 17,200
Jan 30, 2026 588 588 571 579 -9 -1.53% 21,000
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