FORLIFE Co.,Ltd. 3477
TSE · Japan · Consumer Durables
¥918.00+1.00 (+0.11%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥894.00 | -0.45% | ¥898.00 | ¥901.00 | ¥894.00 | 2.30K |
| 2026-09-30 | ¥898.00 | +1.58% | ¥891.00 | ¥898.00 | ¥891.00 | 15.30K |
| 2026-09-29 | ¥884.00 | -3.91% | ¥893.00 | ¥893.00 | ¥870.00 | 13.50K |
| 2026-09-28 | ¥920.00 | +0.22% | ¥918.00 | ¥940.00 | ¥916.00 | 10.60K |
| 2026-09-25 | ¥918.00 | +0.11% | ¥917.00 | ¥922.00 | ¥917.00 | 9.40K |
| 2026-09-24 | ¥917.00 | +0.66% | ¥923.00 | ¥923.00 | ¥912.00 | 3.90K |
| 2026-09-18 | ¥911.00 | 0.00% | ¥915.00 | ¥929.00 | ¥911.00 | 8.00K |
| 2026-09-17 | ¥911.00 | -0.55% | ¥925.00 | ¥932.00 | ¥911.00 | 3.80K |
| 2026-09-16 | ¥916.00 | +1.33% | ¥910.00 | ¥916.00 | ¥903.00 | 1.80K |
| 2026-09-15 | ¥904.00 | 0.00% | ¥905.00 | ¥914.00 | ¥904.00 | 2.60K |
| 2026-09-14 | ¥904.00 | +0.22% | ¥898.00 | ¥904.00 | ¥898.00 | 1.20K |
| 2026-09-11 | ¥902.00 | +1.12% | ¥892.00 | ¥902.00 | ¥890.00 | 3.60K |
| 2026-09-10 | ¥892.00 | -1.11% | ¥907.00 | ¥908.00 | ¥892.00 | 3.90K |
| 2026-09-09 | ¥902.00 | +0.11% | ¥901.00 | ¥902.00 | ¥901.00 | 400 |
| 2026-09-08 | ¥901.00 | -0.77% | ¥910.00 | ¥910.00 | ¥901.00 | 2.00K |
| 2026-09-07 | ¥908.00 | +1.11% | ¥899.00 | ¥908.00 | ¥899.00 | 5.80K |
| 2026-09-04 | ¥898.00 | +0.11% | ¥898.00 | ¥900.00 | ¥897.00 | 4.10K |
| 2026-09-03 | ¥897.00 | +0.56% | ¥895.00 | ¥904.00 | ¥894.00 | 6.20K |
| 2026-09-02 | ¥892.00 | -0.11% | ¥887.00 | ¥895.00 | ¥887.00 | 1.20K |
| 2026-09-01 | ¥893.00 | +0.90% | ¥885.00 | ¥894.00 | ¥885.00 | 5.60K |
| 2026-08-31 | ¥885.00 | 0.00% | ¥885.00 | ¥885.00 | ¥884.00 | 2.60K |
| 2026-08-28 | ¥885.00 | +0.11% | ¥885.00 | ¥885.00 | ¥884.00 | 3.10K |
| 2026-08-27 | ¥884.00 | +0.11% | ¥885.00 | ¥885.00 | ¥884.00 | 3.20K |
| 2026-08-26 | ¥883.00 | -0.23% | ¥885.00 | ¥885.00 | ¥881.00 | 800 |
| 2026-08-25 | ¥885.00 | +0.23% | ¥884.00 | ¥885.00 | ¥881.00 | 2.00K |
| 2026-08-24 | ¥883.00 | -0.56% | ¥887.00 | ¥887.00 | ¥880.00 | 15.00K |
| 2026-08-21 | ¥888.00 | +0.91% | ¥879.00 | ¥889.00 | ¥879.00 | 1.90K |
| 2026-08-20 | ¥880.00 | -1.23% | ¥893.00 | ¥893.00 | ¥861.00 | 11.30K |
| 2026-08-19 | ¥891.00 | +0.34% | ¥891.00 | ¥893.00 | ¥886.00 | 1.70K |
| 2026-08-18 | ¥888.00 | -0.45% | ¥892.00 | ¥896.00 | ¥888.00 | 3.30K |
| 2026-08-17 | ¥892.00 | +0.45% | ¥888.00 | ¥892.00 | ¥882.00 | 7.10K |
| 2026-08-14 | ¥888.00 | +0.45% | ¥884.00 | ¥888.00 | ¥873.00 | 1.90K |
| 2026-08-13 | ¥884.00 | -1.56% | ¥898.00 | ¥898.00 | ¥884.00 | 1.80K |
| 2026-08-12 | ¥898.00 | +0.11% | ¥892.00 | ¥898.00 | ¥892.00 | 1.50K |
| 2026-08-10 | ¥897.00 | +1.59% | ¥890.00 | ¥897.00 | ¥890.00 | 4.80K |
| 2026-08-07 | ¥883.00 | +0.57% | ¥880.00 | ¥888.00 | ¥880.00 | 3.90K |
| 2026-08-06 | ¥878.00 | +1.39% | ¥870.00 | ¥878.00 | ¥869.00 | 1.60K |
| 2026-08-05 | ¥866.00 | -1.14% | ¥873.00 | ¥873.00 | ¥866.00 | 1.60K |
| 2026-08-04 | ¥876.00 | -0.45% | ¥880.00 | ¥880.00 | ¥876.00 | 900 |
| 2026-08-03 | ¥880.00 | +1.15% | ¥868.00 | ¥880.00 | ¥867.00 | 700 |
| 2026-07-31 | ¥870.00 | -0.46% | ¥874.00 | ¥879.00 | ¥870.00 | 4.10K |
| 2026-07-30 | ¥874.00 | -0.68% | ¥880.00 | ¥880.00 | ¥874.00 | 2.20K |
| 2026-07-29 | ¥880.00 | +1.73% | ¥874.00 | ¥880.00 | ¥874.00 | 1.70K |
| 2026-07-28 | ¥865.00 | -0.46% | ¥873.00 | ¥873.00 | ¥862.00 | 3.40K |
| 2026-07-27 | ¥869.00 | +1.05% | ¥864.00 | ¥878.00 | ¥859.00 | 8.80K |
| 2026-07-24 | ¥860.00 | 0.00% | ¥860.00 | ¥860.00 | ¥849.00 | 4.00K |
| 2026-07-23 | ¥860.00 | +0.47% | ¥855.00 | ¥860.00 | ¥855.00 | 1.00K |
| 2026-07-22 | ¥856.00 | +0.12% | ¥855.00 | ¥864.00 | ¥855.00 | 500 |
| 2026-07-21 | ¥855.00 | -1.72% | ¥871.00 | ¥871.00 | ¥855.00 | 7.40K |
| 2026-07-17 | ¥870.00 | +0.93% | ¥872.00 | ¥883.00 | ¥866.00 | 3.80K |
| 2026-07-16 | ¥862.00 | -0.69% | ¥871.00 | ¥872.00 | ¥858.00 | 1.90K |
| 2026-07-15 | ¥868.00 | +1.28% | ¥858.00 | ¥879.00 | ¥858.00 | 4.30K |
| 2026-07-14 | ¥857.00 | 0.00% | ¥858.00 | ¥859.00 | ¥856.00 | 1.20K |
| 2026-07-13 | ¥857.00 | 0.00% | ¥857.00 | ¥857.00 | ¥849.00 | 1.60K |
| 2026-07-10 | ¥857.00 | +0.82% | ¥848.00 | ¥857.00 | ¥848.00 | 4.30K |
| 2026-07-09 | ¥850.00 | +1.07% | ¥841.00 | ¥850.00 | ¥841.00 | 2.90K |
| 2026-07-08 | ¥841.00 | -0.36% | ¥842.00 | ¥842.00 | ¥840.00 | 1.30K |
| 2026-07-07 | ¥844.00 | -0.12% | ¥849.00 | ¥857.00 | ¥844.00 | 2.40K |
| 2026-07-06 | ¥845.00 | -0.47% | ¥849.00 | ¥849.00 | ¥839.00 | 2.80K |
| 2026-07-03 | ¥849.00 | +1.80% | ¥839.00 | ¥849.00 | ¥839.00 | 4.50K |
| 2026-07-02 | ¥834.00 | +0.24% | ¥835.00 | ¥840.00 | ¥833.00 | 2.00K |
| 2026-07-01 | ¥832.00 | -0.36% | ¥831.00 | ¥832.00 | ¥830.00 | 2.80K |
| 2026-06-30 | ¥835.00 | +0.60% | ¥838.00 | ¥838.00 | ¥830.00 | 400 |
| 2026-06-29 | ¥830.00 | -0.48% | ¥835.00 | ¥835.00 | ¥826.00 | 2.40K |
| 2026-06-26 | ¥834.00 | +0.48% | ¥828.00 | ¥834.00 | ¥827.00 | 1.90K |
| 2026-06-25 | ¥830.00 | -0.60% | ¥835.00 | ¥835.00 | ¥826.00 | 1.80K |
| 2026-06-24 | ¥835.00 | +1.21% | ¥825.00 | ¥835.00 | ¥825.00 | 1.50K |
| 2026-06-23 | ¥825.00 | -1.55% | ¥838.00 | ¥838.00 | ¥825.00 | 2.50K |
| 2026-06-22 | ¥838.00 | -0.36% | ¥839.00 | ¥840.00 | ¥838.00 | 3.90K |
| 2026-06-19 | ¥841.00 | +0.48% | ¥836.00 | ¥841.00 | ¥825.00 | 7.50K |
| 2026-06-18 | ¥837.00 | +0.24% | ¥833.00 | ¥845.00 | ¥828.00 | 9.00K |
| 2026-06-17 | ¥835.00 | +1.21% | ¥825.00 | ¥835.00 | ¥825.00 | 3.10K |
| 2026-06-16 | ¥825.00 | +0.36% | ¥822.00 | ¥832.00 | ¥807.00 | 4.40K |
| 2026-06-15 | ¥822.00 | -0.60% | ¥830.00 | ¥835.00 | ¥815.00 | 13.80K |
| 2026-06-12 | ¥827.00 | +2.86% | ¥815.00 | ¥852.00 | ¥815.00 | 21.30K |
| 2026-06-11 | ¥804.00 | +5.37% | ¥763.00 | ¥882.00 | ¥763.00 | 61.80K |
| 2026-06-10 | ¥763.00 | -0.39% | ¥766.00 | ¥772.00 | ¥763.00 | 3.30K |
| 2026-06-09 | ¥766.00 | -0.65% | ¥772.00 | ¥773.00 | ¥766.00 | 2.40K |
| 2026-06-08 | ¥771.00 | -1.28% | ¥779.00 | ¥779.00 | ¥770.00 | 2.00K |
| 2026-06-05 | ¥781.00 | -0.64% | ¥779.00 | ¥781.00 | ¥779.00 | 200 |
| 2026-06-04 | ¥786.00 | 0.00% | ¥786.00 | ¥786.00 | ¥786.00 | 0 |
| 2026-06-03 | ¥786.00 | -0.13% | ¥781.00 | ¥786.00 | ¥779.00 | 1.70K |
| 2026-06-02 | ¥787.00 | -0.51% | ¥798.00 | ¥798.00 | ¥786.00 | 800 |
| 2026-06-01 | ¥791.00 | -1.00% | ¥800.00 | ¥800.00 | ¥791.00 | 1.00K |
| 2026-05-29 | ¥799.00 | -0.13% | ¥810.00 | ¥810.00 | ¥799.00 | 800 |
| 2026-05-28 | ¥800.00 | -0.50% | ¥810.00 | ¥810.00 | ¥799.00 | 900 |
| 2026-05-27 | ¥804.00 | -0.12% | ¥818.00 | ¥818.00 | ¥803.00 | 1.30K |
| 2026-05-26 | ¥805.00 | +0.50% | ¥808.00 | ¥808.00 | ¥801.00 | 400 |
| 2026-05-25 | ¥801.00 | -0.25% | ¥807.00 | ¥807.00 | ¥801.00 | 2.40K |
| 2026-05-22 | ¥803.00 | -0.74% | ¥802.00 | ¥804.00 | ¥801.00 | 1.40K |