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
May 31, 2024 534 536 514 514 -20 -3.75% 23,100
May 24, 2024 539 542 530 534 -8 -1.48% 8,700
May 17, 2024 534 542 522 542 -2 -0.37% 21,700
May 10, 2024 541 545 537 544 0 0.00% 3,300
May 2, 2024 546 546 540 544 -3 -0.55% 2,400
Apr 26, 2024 536 547 535 547 +6 +1.11% 11,200
Apr 19, 2024 544 546 524 541 +1 +0.19% 19,000
Apr 12, 2024 535 540 528 540 +2 +0.37% 5,100
Apr 5, 2024 535 546 525 538 -3 -0.55% 18,100
Mar 29, 2024 550 550 520 541 -6 -1.10% 19,700
Mar 22, 2024 531 551 530 547 +11 +2.05% 20,200
Mar 15, 2024 518 537 503 536 +8 +1.52% 14,800
Mar 8, 2024 538 538 523 528 -10 -1.86% 6,100
Mar 1, 2024 526 546 519 538 +11 +2.09% 18,300
Feb 22, 2024 520 527 514 527 +3 +0.57% 7,000
Feb 16, 2024 519 529 479 524 -1 -0.19% 35,800
Feb 9, 2024 510 525 506 525 +15 +2.94% 19,200
Feb 2, 2024 508 512 501 510 +4 +0.79% 4,900
Jan 26, 2024 513 513 495 506 -7 -1.36% 11,000
Jan 19, 2024 513 513 503 513 0 0.00% 12,300