kabutan

FRIENDLY CORPORATION(8209) Historical

8209
TSE Standard
FRIENDLY CORPORATION
300
JPY
-1
(-0.33%)
Dec 5, 2:58 pm JST
1.94
USD
Dec 5, 12:58 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jul 18, 2025
506 JPY
52 Week Low Apr 4, 2025
263 JPY
Yearly High Jul 18, 2025
506 JPY
Yearly Low Apr 4, 2025
263 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 301 301 300 300 -1 -0.33% 700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 305 305 301 301 -1 -0.33% 1,400
Dec 3, 2025 299 303 299 302 0 0.00% 2,200
Dec 2, 2025 302 302 299 302 +2 +0.67% 4,400
Dec 1, 2025 300 300 298 300 +1 +0.33% 5,100
Nov 28, 2025 299 299 299 299 0 0.00% 400
Nov 27, 2025 299 305 298 299 0 0.00% 2,300
Nov 26, 2025 300 300 297 299 +1 +0.34% 1,200
Nov 25, 2025 299 299 298 298 0 0.00% 1,700
Nov 21, 2025 299 299 297 298 -1 -0.33% 4,900
Nov 20, 2025 300 300 296 299 +4 +1.36% 3,500
Nov 19, 2025 297 300 295 295 -4 -1.34% 4,100
Nov 18, 2025 301 302 295 299 -3 -0.99% 8,100
Nov 17, 2025 301 302 301 302 0 0.00% 1,200
Nov 14, 2025 299 306 298 302 +1 +0.33% 13,100
Nov 13, 2025 310 311 298 301 -10 -3.22% 19,100
Nov 12, 2025 308 313 307 311 +1 +0.32% 8,800
Nov 11, 2025 318 318 310 310 -10 -3.13% 4,200
Nov 10, 2025 310 320 307 320 +10 +3.23% 4,000
Nov 7, 2025 307 313 307 310 0 0.00% 1,000
Nov 6, 2025 310 310 310 310 +1 +0.32% 4,300