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
Oct 18, 2024 412 412 398 412 0 0.00% 23,200
Oct 11, 2024 409 414 405 412 +9 +2.23% 16,400
Oct 4, 2024 404 414 399 403 -2 -0.49% 13,200
Sep 27, 2024 415 417 399 405 -13 -3.11% 17,700
Sep 20, 2024 427 427 410 418 -8 -1.88% 8,300
Sep 13, 2024 426 428 419 426 0 0.00% 6,200
Sep 6, 2024 428 431 423 426 -1 -0.23% 16,500
Aug 30, 2024 438 438 423 427 -10 -2.29% 16,900
Aug 23, 2024 430 438 427 437 +7 +1.63% 7,700
Aug 16, 2024 420 431 418 430 +9 +2.14% 20,200
Aug 9, 2024 443 443 401 421 -43 -9.27% 45,800
Aug 2, 2024 478 480 455 464 -15 -3.13% 12,800
Jul 26, 2024 478 480 472 479 +1 +0.21% 4,700
Jul 19, 2024 478 478 472 478 +1 +0.21% 38,100
Jul 12, 2024 480 483 471 477 -4 -0.83% 32,000
Jul 5, 2024 501 501 480 481 -20 -3.99% 51,400
Jun 28, 2024 501 506 500 501 0 0.00% 7,200
Jun 21, 2024 519 519 494 501 -20 -3.84% 36,200
Jun 14, 2024 518 524 506 521 0 0.00% 25,100
Jun 7, 2024 524 524 514 521 +7 +1.36% 25,500