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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 417 426 407 422 +9 +2.18% 46,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 395 426 388 413 +18 +4.56% 86,100
Jul 18, 2025 374 506 374 395 +15 +3.95% 781,100
Jul 11, 2025 369 390 355 380 +3 +0.80% 126,600
Jul 4, 2025 346 469 342 377 +34 +9.91% 894,600
Jun 27, 2025 342 349 338 343 +5 +1.48% 30,200
Jun 20, 2025 363 363 338 338 -19 -5.32% 92,200
Jun 13, 2025 362 387 355 357 -5 -1.38% 170,600
Jun 6, 2025 375 383 355 362 -7 -1.90% 167,000
May 30, 2025 369 434 352 369 +16 +4.53% 1,165,900
May 23, 2025 330 414 328 353 +26 +7.95% 1,151,400
May 16, 2025 341 394 321 327 -18 -5.22% 1,481,300
May 9, 2025 320 418 320 345 +28 +8.83% 645,500
May 2, 2025 346 346 316 317 -30 -8.65% 46,200
Apr 25, 2025 341 410 336 347 +14 +4.20% 519,500
Apr 18, 2025 288 419 286 333 +49 +17.25% 1,166,800
Apr 11, 2025 279 351 265 284 -2 -0.70% 344,500
Apr 4, 2025 290 291 263 286 -4 -1.38% 36,900
Mar 28, 2025 290 326 285 290 +3 +1.05% 69,600
Mar 21, 2025 293 299 283 287 -3 -1.03% 20,600
Mar 14, 2025 302 304 280 290 -16 -5.23% 61,300
1 2 3 4 5
...
15