FRIENDLY CORPORATION(8209) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	300	305	298	300	+1	+0.33%	14,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	299	+0.34%	299	5,600	0	91,400	ー
Nov 21, 2025	298	-1.32%	298	21,800	0	90,800	ー
Nov 14, 2025	302	-2.58%	304	49,200	0	90,800	ー
Nov 7, 2025	310	-2.52%	310	11,800	0	90,500	ー
Oct 31, 2025	318	-0.31%	318	6,300	0	100,500	ー
Oct 24, 2025	319	+1.92%	319	11,200	0	100,300	ー
Oct 17, 2025	313	-6.57%	318	118,900	0	120,300	ー
Oct 10, 2025	335	0.00%	333	11,700	0	124,000	ー
Oct 3, 2025	335	+0.30%	332	32,400	0	124,300	ー
Sep 26, 2025	334	-1.47%	334	17,200	0	131,700	ー
Sep 19, 2025	339	-1.17%	341	14,200	0	132,200	ー
Sep 12, 2025	343	-4.19%	351	47,000	0	132,900	ー
Sep 5, 2025	358	-1.92%	356	34,500	0	131,600	ー
Aug 29, 2025	365	-0.27%	367	47,800	0	135,500	ー
Aug 22, 2025	366	-7.81%	368	217,100	0	127,700	ー
Aug 15, 2025	397	-3.87%	397	79,200	0	99,500	ー
Aug 8, 2025	413	-2.13%	407	60,000	0	105,500	ー
Aug 1, 2025	422	+2.18%	416	35,800	0	123,400	ー
Jul 25, 2025	413	+4.56%	402	86,100	0	120,300	ー
Jul 18, 2025	395	+3.95%	435	781,100	0	125,400	ー