kabutan

FRIENDLY CORPORATION(8209) Historical

8209
TSE Standard
FRIENDLY CORPORATION
422
JPY
+3
(+0.72%)
Aug 1, 3:30 pm JST
2.80
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 419 426 413 422 +3 +0.72% 20,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 397 506 355 419 +30 +7.71% 1,796,300
Jun, 2025 375 389 338 389 +20 +5.42% 577,600
May, 2025 330 434 316 369 +37 +11.14% 4,458,100
Apr, 2025 291 419 263 332 +43 +14.88% 2,075,700
Mar, 2025 308 326 280 289 -16 -5.25% 216,500
Feb, 2025 313 319 301 305 -8 -2.56% 67,800
Jan, 2025 309 326 304 313 +4 +1.29% 91,000
Dec, 2024 380 380 290 309 -71 -18.68% 279,600
Nov, 2024 406 410 372 380 -25 -6.17% 132,900
Oct, 2024 411 414 390 405 -5 -1.22% 70,500
Sep, 2024 428 431 399 410 -17 -3.98% 52,300
Aug, 2024 476 476 401 427 -52 -10.86% 98,400
Jul, 2024 501 501 471 479 -22 -4.39% 131,200
Jun, 2024 524 524 494 501 -13 -2.53% 94,000
May, 2024 542 545 514 514 -31 -5.69% 58,800
Apr, 2024 535 547 524 545 +4 +0.74% 53,800
Mar, 2024 529 551 503 541 +12 +2.27% 70,500
Feb, 2024 509 529 479 529 +18 +3.52% 72,700
Jan, 2024 490 514 487 511 +18 +3.65% 55,400
Dec, 2023 497 501 469 493 -5 -1.00% 97,800