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
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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 299 305 297 299 +1 +0.34% 5,600
Nov 21, 2025 301 302 295 298 -4 -1.32% 21,800
Nov 14, 2025 310 320 298 302 -8 -2.58% 49,200
Nov 7, 2025 316 317 303 310 -8 -2.52% 11,800
Oct 31, 2025 318 320 315 318 -1 -0.31% 6,300
Oct 24, 2025 317 325 315 319 +6 +1.92% 11,200
Oct 17, 2025 333 333 310 313 -22 -6.57% 118,900
Oct 10, 2025 333 347 326 335 0 0.00% 11,700
Oct 3, 2025 332 344 324 335 +1 +0.30% 32,400
Sep 26, 2025 343 343 332 334 -5 -1.47% 17,200
Sep 19, 2025 344 348 337 339 -4 -1.17% 14,200
Sep 12, 2025 355 360 342 343 -15 -4.19% 47,000
Sep 5, 2025 361 364 350 358 -7 -1.92% 34,500
Aug 29, 2025 369 372 362 365 -1 -0.27% 47,800
Aug 22, 2025 398 404 350 366 -31 -7.81% 217,100
Aug 15, 2025 416 421 384 397 -16 -3.87% 79,200
Aug 8, 2025 414 421 400 413 -9 -2.13% 60,000
Aug 1, 2025 417 426 407 422 +9 +2.18% 35,800
Jul 25, 2025 395 426 388 413 +18 +4.56% 86,100
Jul 18, 2025 374 506 374 395 +15 +3.95% 781,100