kabutan

FRIENDLY CORPORATION(8209) Historical

8209
TSE Standard
FRIENDLY CORPORATION
293
JPY
-2
(-0.68%)
Dec 15, 3:30 pm JST
1.89
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
295
Dec 15, 5:57 pm JST
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 15, 2025 296 312 292 293 -2 -0.68% 106,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 308 308 302 306 +1 +0.33% 40,800
Feb 28, 2025 310 315 302 305 -9 -2.87% 11,600
Feb 21, 2025 316 317 305 314 0 0.00% 14,800
Feb 14, 2025 313 319 306 314 +4 +1.29% 18,200
Feb 7, 2025 313 314 301 310 -3 -0.96% 23,200
Jan 31, 2025 318 320 311 313 -7 -2.19% 13,300
Jan 24, 2025 312 323 304 320 0 0.00% 9,700
Jan 17, 2025 321 324 313 320 -3 -0.93% 10,800
Jan 10, 2025 309 326 309 323 +14 +4.53% 57,200
Dec 30, 2024 302 311 302 309 +1 +0.32% 7,700
Dec 27, 2024 332 332 290 308 -24 -7.23% 154,800
Dec 20, 2024 348 348 331 332 -18 -5.14% 36,200
Dec 13, 2024 354 356 341 350 -6 -1.69% 42,700
Dec 6, 2024 380 380 345 356 -24 -6.32% 38,200
Nov 29, 2024 393 394 372 380 -17 -4.28% 34,700
Nov 22, 2024 395 397 390 397 +2 +0.51% 12,600
Nov 15, 2024 404 404 384 395 -9 -2.23% 50,700
Nov 8, 2024 403 410 399 404 -4 -0.98% 33,700
Nov 1, 2024 406 410 402 408 0 0.00% 4,900
Oct 25, 2024 412 412 390 408 -4 -0.97% 17,600