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 15, 2025	296	312	292	293	-2	-0.68%	106,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 31, 2020	551	563	460	475	-85	-15.18%	60,600
Jul 22, 2020	653	654	553	560	-91	-13.98%	63,000
Jul 17, 2020	661	680	651	651	-12	-1.81%	25,600
Jul 10, 2020	665	708	652	663	-7	-1.04%	49,500
Jul 3, 2020	794	811	668	670	-145	-17.79%	64,500
Jun 26, 2020	749	936	749	815	+62	+8.23%	126,700
Jun 19, 2020	857	874	749	753	-128	-14.53%	109,800
Jun 12, 2020	944	944	870	881	-65	-6.87%	112,200
Jun 5, 2020	1,005	1,008	946	946	-57	-5.68%	104,600
May 29, 2020	1,146	1,146	988	1,003	-443	-30.64%	252,600
May 22, 2020	1,421	1,450	1,408	1,446	+21	+1.47%	6,000
May 15, 2020	1,410	1,446	1,410	1,425	+15	+1.06%	4,900
May 8, 2020	1,425	1,425	1,403	1,410	+5	+0.36%	2,900
May 1, 2020	1,419	1,419	1,400	1,405	+3	+0.21%	3,800
Apr 24, 2020	1,423	1,423	1,395	1,402	-1	-0.07%	2,700
Apr 17, 2020	1,360	1,430	1,358	1,403	-17	-1.20%	4,800
Apr 10, 2020	1,360	1,420	1,338	1,420	+39	+2.82%	6,600
Apr 3, 2020	1,435	1,460	1,381	1,381	-196	-12.43%	12,900
Mar 27, 2020	1,525	1,597	1,510	1,577	ー	ー%	22,600