FORCIA,Inc. 304A
TSE · Japan · Technology Services
¥2,161.00+19.00 (+0.89%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,143.00 | +0.05% | ¥2,157.00 | ¥2,157.00 | ¥2,143.00 | 600 |
| 2026-10-01 | ¥2,142.00 | -0.37% | ¥2,132.00 | ¥2,159.00 | ¥2,132.00 | 1.40K |
| 2026-09-30 | ¥2,150.00 | +0.47% | ¥2,155.00 | ¥2,174.00 | ¥2,115.00 | 5.20K |
| 2026-09-29 | ¥2,140.00 | +3.33% | ¥2,089.00 | ¥2,150.00 | ¥2,066.00 | 3.00K |
| 2026-09-28 | ¥2,071.00 | +0.29% | ¥2,065.00 | ¥2,086.00 | ¥2,065.00 | 1.50K |
| 2026-09-25 | ¥2,065.00 | +0.73% | ¥2,070.00 | ¥2,076.00 | ¥2,060.00 | 4.00K |
| 2026-09-24 | ¥2,050.00 | +2.65% | ¥2,000.00 | ¥2,050.00 | ¥2,000.00 | 2.80K |
| 2026-09-18 | ¥1,997.00 | +1.63% | ¥1,980.00 | ¥1,997.00 | ¥1,970.00 | 1.10K |
| 2026-09-17 | ¥1,965.00 | +1.18% | ¥1,942.00 | ¥1,986.00 | ¥1,942.00 | 1.00K |
| 2026-09-16 | ¥1,942.00 | +0.41% | ¥1,950.00 | ¥1,950.00 | ¥1,940.00 | 1.30K |
| 2026-09-15 | ¥1,934.00 | -0.77% | ¥1,934.00 | ¥1,934.00 | ¥1,934.00 | 100 |
| 2026-09-14 | ¥1,949.00 | +0.21% | ¥1,950.00 | ¥1,950.00 | ¥1,932.00 | 1.00K |
| 2026-09-11 | ¥1,945.00 | -0.05% | ¥1,945.00 | ¥1,946.00 | ¥1,941.00 | 1.10K |
| 2026-09-10 | ¥1,946.00 | -0.71% | ¥1,959.00 | ¥1,959.00 | ¥1,946.00 | 300 |
| 2026-09-09 | ¥1,960.00 | +0.51% | ¥1,960.00 | ¥1,960.00 | ¥1,960.00 | 100 |
| 2026-09-08 | ¥1,950.00 | +0.52% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 700 |
| 2026-09-07 | ¥1,940.00 | 0.00% | ¥1,940.00 | ¥1,940.00 | ¥1,940.00 | 0 |
| 2026-09-04 | ¥1,940.00 | 0.00% | ¥1,940.00 | ¥1,940.00 | ¥1,940.00 | 0 |
| 2026-09-03 | ¥1,940.00 | -1.52% | ¥1,943.00 | ¥1,943.00 | ¥1,940.00 | 300 |
| 2026-09-02 | ¥1,970.00 | -1.35% | ¥1,957.00 | ¥1,970.00 | ¥1,955.00 | 300 |
| 2026-09-01 | ¥1,997.00 | +1.37% | ¥1,997.00 | ¥1,997.00 | ¥1,997.00 | 100 |
| 2026-08-31 | ¥1,970.00 | +2.07% | ¥1,970.00 | ¥1,970.00 | ¥1,970.00 | 100 |
| 2026-08-28 | ¥1,930.00 | -1.88% | ¥1,927.00 | ¥1,930.00 | ¥1,927.00 | 400 |
| 2026-08-27 | ¥1,967.00 | 0.00% | ¥1,967.00 | ¥1,967.00 | ¥1,967.00 | 0 |
| 2026-08-26 | ¥1,967.00 | -0.15% | ¥1,968.00 | ¥1,968.00 | ¥1,967.00 | 200 |
| 2026-08-25 | ¥1,970.00 | +0.05% | ¥1,970.00 | ¥1,970.00 | ¥1,970.00 | 500 |
| 2026-08-24 | ¥1,969.00 | +3.63% | ¥1,969.00 | ¥1,969.00 | ¥1,936.00 | 1.10K |
| 2026-08-21 | ¥1,900.00 | +0.16% | ¥1,897.00 | ¥1,910.00 | ¥1,885.00 | 1.00K |
| 2026-08-20 | ¥1,897.00 | +0.11% | ¥1,900.00 | ¥1,901.00 | ¥1,897.00 | 500 |
| 2026-08-19 | ¥1,895.00 | -0.52% | ¥1,881.00 | ¥1,895.00 | ¥1,866.00 | 1.90K |
| 2026-08-18 | ¥1,905.00 | -0.05% | ¥1,909.00 | ¥1,942.00 | ¥1,880.00 | 6.60K |
| 2026-08-17 | ¥1,906.00 | -0.78% | ¥1,921.00 | ¥1,965.00 | ¥1,906.00 | 2.40K |
| 2026-08-14 | ¥1,921.00 | -0.21% | ¥1,925.00 | ¥1,926.00 | ¥1,920.00 | 1.70K |
| 2026-08-13 | ¥1,925.00 | +0.26% | ¥1,925.00 | ¥1,940.00 | ¥1,921.00 | 2.10K |
| 2026-08-12 | ¥1,920.00 | 0.00% | ¥1,930.00 | ¥1,930.00 | ¥1,900.00 | 3.00K |
| 2026-08-10 | ¥1,920.00 | -3.03% | ¥1,940.00 | ¥1,950.00 | ¥1,920.00 | 700 |
| 2026-08-07 | ¥1,980.00 | 0.00% | ¥1,980.00 | ¥1,981.00 | ¥1,980.00 | 4.70K |
| 2026-08-06 | ¥1,980.00 | 0.00% | ¥1,980.00 | ¥1,980.00 | ¥1,980.00 | 300 |
| 2026-08-05 | ¥1,980.00 | 0.00% | ¥1,980.00 | ¥1,985.00 | ¥1,980.00 | 600 |
| 2026-08-04 | ¥1,980.00 | -2.46% | ¥1,980.00 | ¥1,981.00 | ¥1,980.00 | 1.20K |
| 2026-08-03 | ¥2,030.00 | 0.00% | ¥2,030.00 | ¥2,030.00 | ¥2,030.00 | 0 |
| 2026-07-31 | ¥2,030.00 | +3.57% | ¥1,982.00 | ¥2,030.00 | ¥1,960.00 | 1.30K |
| 2026-07-30 | ¥1,960.00 | +0.10% | ¥1,957.00 | ¥1,960.00 | ¥1,927.00 | 1.20K |
| 2026-07-29 | ¥1,958.00 | -2.59% | ¥1,971.00 | ¥1,974.00 | ¥1,958.00 | 2.90K |
| 2026-07-28 | ¥2,010.00 | +0.20% | ¥2,050.00 | ¥2,050.00 | ¥2,010.00 | 700 |
| 2026-07-27 | ¥2,006.00 | +2.56% | ¥2,031.00 | ¥2,099.00 | ¥2,003.00 | 4.60K |
| 2026-07-24 | ¥1,956.00 | -0.81% | ¥2,006.00 | ¥2,006.00 | ¥1,956.00 | 700 |
| 2026-07-23 | ¥1,972.00 | +0.10% | ¥1,972.00 | ¥1,972.00 | ¥1,972.00 | 100 |
| 2026-07-22 | ¥1,970.00 | -1.70% | ¥1,998.00 | ¥1,998.00 | ¥1,963.00 | 1.10K |
| 2026-07-21 | ¥2,004.00 | +4.92% | ¥2,000.00 | ¥2,004.00 | ¥2,000.00 | 3.60K |
| 2026-07-17 | ¥1,910.00 | -2.05% | ¥1,910.00 | ¥1,910.00 | ¥1,910.00 | 100 |
| 2026-07-16 | ¥1,950.00 | +4.50% | ¥1,900.00 | ¥1,955.00 | ¥1,900.00 | 3.00K |
| 2026-07-15 | ¥1,866.00 | -6.61% | ¥1,960.00 | ¥1,963.00 | ¥1,840.00 | 8.30K |
| 2026-07-14 | ¥1,998.00 | +5.21% | ¥1,871.00 | ¥1,999.00 | ¥1,871.00 | 5.50K |
| 2026-07-13 | ¥1,899.00 | +0.74% | ¥1,884.00 | ¥1,899.00 | ¥1,884.00 | 1.20K |
| 2026-07-10 | ¥1,885.00 | +2.11% | ¥1,870.00 | ¥1,885.00 | ¥1,870.00 | 200 |
| 2026-07-09 | ¥1,846.00 | +0.05% | ¥1,846.00 | ¥1,846.00 | ¥1,846.00 | 100 |
| 2026-07-08 | ¥1,845.00 | -4.06% | ¥1,889.00 | ¥1,889.00 | ¥1,845.00 | 500 |
| 2026-07-07 | ¥1,923.00 | 0.00% | ¥1,923.00 | ¥1,923.00 | ¥1,923.00 | 0 |
| 2026-07-06 | ¥1,923.00 | +1.80% | ¥1,923.00 | ¥1,923.00 | ¥1,923.00 | 300 |
| 2026-07-03 | ¥1,889.00 | 0.00% | ¥1,889.00 | ¥1,889.00 | ¥1,889.00 | 100 |
| 2026-07-02 | ¥1,889.00 | +0.21% | ¥1,925.00 | ¥1,925.00 | ¥1,889.00 | 700 |
| 2026-07-01 | ¥1,885.00 | +1.95% | ¥1,885.00 | ¥1,899.00 | ¥1,885.00 | 1.60K |
| 2026-06-30 | ¥1,849.00 | +1.43% | ¥1,823.00 | ¥1,849.00 | ¥1,823.00 | 300 |
| 2026-06-29 | ¥1,823.00 | +2.65% | ¥1,754.00 | ¥1,823.00 | ¥1,751.00 | 500 |
| 2026-06-26 | ¥1,776.00 | -0.45% | ¥1,775.00 | ¥1,776.00 | ¥1,775.00 | 300 |
| 2026-06-25 | ¥1,784.00 | -0.61% | ¥1,823.00 | ¥1,825.00 | ¥1,784.00 | 1.10K |
| 2026-06-24 | ¥1,795.00 | 0.00% | ¥1,795.00 | ¥1,795.00 | ¥1,795.00 | 0 |
| 2026-06-23 | ¥1,795.00 | -0.28% | ¥1,830.00 | ¥1,830.00 | ¥1,795.00 | 400 |
| 2026-06-22 | ¥1,800.00 | +4.05% | ¥1,770.00 | ¥1,800.00 | ¥1,770.00 | 1.00K |
| 2026-06-19 | ¥1,730.00 | -1.14% | ¥1,730.00 | ¥1,730.00 | ¥1,730.00 | 100 |
| 2026-06-18 | ¥1,750.00 | +1.45% | ¥1,750.00 | ¥1,750.00 | ¥1,750.00 | 100 |
| 2026-06-17 | ¥1,725.00 | +0.88% | ¥1,725.00 | ¥1,725.00 | ¥1,725.00 | 100 |
| 2026-06-16 | ¥1,710.00 | -1.16% | ¥1,730.00 | ¥1,730.00 | ¥1,710.00 | 500 |
| 2026-06-15 | ¥1,730.00 | -1.70% | ¥1,720.00 | ¥1,746.00 | ¥1,720.00 | 600 |
| 2026-06-12 | ¥1,760.00 | +2.80% | ¥1,750.00 | ¥1,760.00 | ¥1,750.00 | 600 |
| 2026-06-11 | ¥1,712.00 | 0.00% | ¥1,712.00 | ¥1,712.00 | ¥1,712.00 | 0 |
| 2026-06-10 | ¥1,712.00 | -2.06% | ¥1,708.00 | ¥1,712.00 | ¥1,708.00 | 400 |
| 2026-06-09 | ¥1,748.00 | +0.06% | ¥1,747.00 | ¥1,748.00 | ¥1,747.00 | 400 |
| 2026-06-08 | ¥1,747.00 | +1.81% | ¥1,681.00 | ¥1,747.00 | ¥1,680.00 | 1.40K |
| 2026-06-05 | ¥1,716.00 | +0.76% | ¥1,710.00 | ¥1,750.00 | ¥1,676.00 | 2.60K |
| 2026-06-04 | ¥1,703.00 | -2.01% | ¥1,738.00 | ¥1,738.00 | ¥1,702.00 | 600 |
| 2026-06-03 | ¥1,738.00 | -1.81% | ¥1,770.00 | ¥1,800.00 | ¥1,738.00 | 1.40K |
| 2026-06-02 | ¥1,770.00 | +1.09% | ¥1,770.00 | ¥1,770.00 | ¥1,770.00 | 100 |
| 2026-06-01 | ¥1,751.00 | -0.23% | ¥1,760.00 | ¥1,760.00 | ¥1,751.00 | 600 |
| 2026-05-29 | ¥1,755.00 | -0.17% | ¥1,780.00 | ¥1,790.00 | ¥1,755.00 | 500 |
| 2026-05-28 | ¥1,758.00 | +0.40% | ¥1,739.00 | ¥1,758.00 | ¥1,739.00 | 500 |
| 2026-05-27 | ¥1,751.00 | +0.63% | ¥1,731.00 | ¥1,751.00 | ¥1,731.00 | 800 |
| 2026-05-26 | ¥1,740.00 | -2.25% | ¥1,740.00 | ¥1,741.00 | ¥1,740.00 | 1.40K |
| 2026-05-25 | ¥1,780.00 | +0.34% | ¥1,788.00 | ¥1,788.00 | ¥1,780.00 | 800 |