Money Forward, Inc. 3994
TSE · Japan · Technology Services
¥5,978.00-22.00 (-0.37%)
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 | ¥5,978.00 | -0.37% | ¥6,000.00 | ¥6,095.00 | ¥5,977.00 | 147.90K |
| 2026-10-01 | ¥6,000.00 | +0.79% | ¥5,960.00 | ¥6,049.00 | ¥5,903.00 | 213.50K |
| 2026-09-30 | ¥5,953.00 | +1.62% | ¥5,918.00 | ¥5,972.00 | ¥5,804.00 | 244.90K |
| 2026-09-29 | ¥5,858.00 | -2.69% | ¥5,939.00 | ¥6,000.00 | ¥5,831.00 |
| 319.10K |
| 2026-09-28 | ¥6,020.00 | +4.46% | ¥5,757.00 | ¥6,130.00 | ¥5,739.00 | 932.40K |
| 2026-09-25 | ¥5,763.00 | +1.05% | ¥5,603.00 | ¥5,763.00 | ¥5,542.00 | 609.80K |
| 2026-09-24 | ¥5,703.00 | -3.36% | ¥5,735.00 | ¥5,908.00 | ¥5,703.00 | 546.50K |
| 2026-09-18 | ¥5,901.00 | -2.62% | ¥5,996.00 | ¥6,051.00 | ¥5,831.00 | 1.01M |
| 2026-09-17 | ¥6,060.00 | +1.25% | ¥5,987.00 | ¥6,192.00 | ¥5,977.00 | 410.80K |
| 2026-09-16 | ¥5,985.00 | -2.46% | ¥6,086.00 | ¥6,150.00 | ¥5,955.00 | 368.90K |
| 2026-09-15 | ¥6,136.00 | -3.60% | ¥6,394.00 | ¥6,417.00 | ¥6,136.00 | 414.80K |
| 2026-09-14 | ¥6,365.00 | +7.14% | ¥6,116.00 | ¥6,404.00 | ¥6,033.00 | 744.30K |
| 2026-09-11 | ¥5,941.00 | -1.82% | ¥5,862.00 | ¥6,084.00 | ¥5,860.00 | 376.30K |
| 2026-09-10 | ¥6,051.00 | +2.93% | ¥5,779.00 | ¥6,077.00 | ¥5,755.00 | 360.80K |
| 2026-09-09 | ¥5,879.00 | -2.75% | ¥5,949.00 | ¥6,015.00 | ¥5,855.00 | 402.20K |
| 2026-09-08 | ¥6,045.00 | -2.83% | ¥6,209.00 | ¥6,291.00 | ¥6,020.00 | 425.60K |
| 2026-09-07 | ¥6,221.00 | -7.29% | ¥6,565.00 | ¥6,600.00 | ¥6,208.00 | 790.80K |
| 2026-09-04 | ¥6,710.00 | +8.72% | ¥6,772.00 | ¥6,888.00 | ¥6,467.00 | 1.39M |
| 2026-09-03 | ¥6,172.00 | -0.05% | ¥6,205.00 | ¥6,341.00 | ¥6,151.00 | 258.20K |
| 2026-09-02 | ¥6,175.00 | -1.78% | ¥6,100.00 | ¥6,232.00 | ¥6,078.00 | 609.50K |
| 2026-09-01 | ¥6,287.00 | -2.57% | ¥6,427.00 | ¥6,513.00 | ¥6,287.00 | 396.10K |
| 2026-08-31 | ¥6,453.00 | -3.86% | ¥6,612.00 | ¥6,726.00 | ¥6,453.00 | 452.70K |
| 2026-08-28 | ¥6,712.00 | +4.42% | ¥6,828.00 | ¥7,050.00 | ¥6,640.00 | 1.21M |
| 2026-08-27 | ¥6,428.00 | +4.18% | ¥6,220.00 | ¥6,646.00 | ¥6,151.00 | 755.50K |
| 2026-08-26 | ¥6,170.00 | +0.33% | ¥6,050.00 | ¥6,170.00 | ¥5,883.00 | 546.20K |
| 2026-08-25 | ¥6,150.00 | -4.65% | ¥6,448.00 | ¥6,448.00 | ¥6,083.00 | 475.40K |
| 2026-08-24 | ¥6,450.00 | +5.74% | ¥6,162.00 | ¥6,450.00 | ¥6,158.00 | 639.00K |
| 2026-08-21 | ¥6,100.00 | -2.90% | ¥6,309.00 | ¥6,400.00 | ¥6,100.00 | 521.50K |
| 2026-08-20 | ¥6,282.00 | +9.33% | ¥6,150.00 | ¥6,285.00 | ¥6,001.00 | 879.00K |
| 2026-08-19 | ¥5,746.00 | +1.56% | ¥5,858.00 | ¥5,939.00 | ¥5,665.00 | 528.40K |
| 2026-08-18 | ¥5,658.00 | -5.70% | ¥5,916.00 | ¥6,086.00 | ¥5,640.00 | 665.10K |
| 2026-08-17 | ¥6,000.00 | -7.39% | ¥6,401.00 | ¥6,420.00 | ¥5,986.00 | 521.10K |
| 2026-08-14 | ¥6,479.00 | +10.30% | ¥5,990.00 | ¥6,584.00 | ¥5,947.00 | 1.22M |
| 2026-08-13 | ¥5,874.00 | +1.35% | ¥5,696.00 | ¥5,910.00 | ¥5,670.00 | 314.60K |
| 2026-08-12 | ¥5,796.00 | +7.71% | ¥5,550.00 | ¥5,828.00 | ¥5,536.00 | 592.90K |
| 2026-08-10 | ¥5,381.00 | -0.28% | ¥5,397.00 | ¥5,457.00 | ¥5,225.00 | 233.70K |
| 2026-08-07 | ¥5,396.00 | +1.01% | ¥5,323.00 | ¥5,469.00 | ¥5,250.00 | 376.30K |
| 2026-08-06 | ¥5,342.00 | +3.37% | ¥5,100.00 | ¥5,377.00 | ¥5,098.00 | 361.70K |
| 2026-08-05 | ¥5,168.00 | +1.75% | ¥5,137.00 | ¥5,200.00 | ¥5,086.00 | 236.70K |
| 2026-08-04 | ¥5,079.00 | -2.85% | ¥5,258.00 | ¥5,337.00 | ¥5,079.00 | 290.80K |
| 2026-08-03 | ¥5,228.00 | -4.16% | ¥5,455.00 | ¥5,455.00 | ¥5,030.00 | 367.50K |
| 2026-07-31 | ¥5,455.00 | +1.56% | ¥5,271.00 | ¥5,514.00 | ¥5,115.00 | 562.80K |
| 2026-07-30 | ¥5,371.00 | -9.73% | ¥5,938.00 | ¥6,029.00 | ¥5,334.00 | 1.18M |
| 2026-07-29 | ¥5,950.00 | +5.03% | ¥5,898.00 | ¥6,090.00 | ¥5,531.00 | 817.00K |
| 2026-07-28 | ¥5,665.00 | -0.61% | ¥5,800.00 | ¥5,877.00 | ¥5,477.00 | 655.30K |
| 2026-07-27 | ¥5,700.00 | +5.42% | ¥5,500.00 | ¥5,700.00 | ¥5,475.00 | 380.20K |
| 2026-07-24 | ¥5,407.00 | +5.69% | ¥5,085.00 | ¥5,453.00 | ¥5,066.00 | 524.10K |
| 2026-07-23 | ¥5,116.00 | -3.92% | ¥5,200.00 | ¥5,224.00 | ¥5,047.00 | 367.40K |
| 2026-07-22 | ¥5,325.00 | +1.33% | ¥5,355.00 | ¥5,443.00 | ¥5,188.00 | 389.10K |
| 2026-07-21 | ¥5,255.00 | -1.48% | ¥5,400.00 | ¥5,555.00 | ¥5,243.00 | 446.10K |
| 2026-07-17 | ¥5,334.00 | +1.60% | ¥5,175.00 | ¥5,488.00 | ¥5,053.00 | 751.40K |
| 2026-07-16 | ¥5,250.00 | +5.76% | ¥5,200.00 | ¥5,535.00 | ¥5,195.00 | 1.06M |
| 2026-07-15 | ¥4,964.00 | +2.77% | ¥4,690.00 | ¥4,971.00 | ¥4,630.00 | 729.80K |
| 2026-07-14 | ¥4,830.00 | -4.75% | ¥4,850.00 | ¥5,198.00 | ¥4,619.00 | 1.09M |
| 2026-07-13 | ¥5,071.00 | +2.76% | ¥4,935.00 | ¥5,071.00 | ¥4,815.00 | 690.40K |
| 2026-07-10 | ¥4,935.00 | -1.50% | ¥5,110.00 | ¥5,145.00 | ¥4,912.00 | 503.50K |
| 2026-07-09 | ¥5,010.00 | +1.50% | ¥4,936.00 | ¥5,050.00 | ¥4,826.00 | 365.20K |
| 2026-07-08 | ¥4,936.00 | +1.61% | ¥4,879.00 | ¥4,944.00 | ¥4,722.00 | 329.70K |
| 2026-07-07 | ¥4,858.00 | +3.38% | ¥4,720.00 | ¥5,074.00 | ¥4,648.00 | 706.60K |
| 2026-07-06 | ¥4,699.00 | +3.55% | ¥4,537.00 | ¥4,714.00 | ¥4,431.00 | 333.80K |
| 2026-07-03 | ¥4,538.00 | +2.12% | ¥4,565.00 | ¥4,622.00 | ¥4,408.00 | 410.30K |
| 2026-07-02 | ¥4,444.00 | +8.84% | ¥4,363.00 | ¥4,498.00 | ¥4,317.00 | 541.60K |
| 2026-07-01 | ¥4,083.00 | -6.59% | ¥4,173.00 | ¥4,222.00 | ¥4,030.00 | 462.80K |
| 2026-06-30 | ¥4,371.00 | +1.94% | ¥4,218.00 | ¥4,468.00 | ¥4,200.00 | 489.20K |
| 2026-06-29 | ¥4,288.00 | +6.77% | ¥4,295.00 | ¥4,330.00 | ¥4,160.00 | 463.40K |
| 2026-06-26 | ¥4,016.00 | +1.93% | ¥3,940.00 | ¥4,039.00 | ¥3,840.00 | 310.60K |
| 2026-06-25 | ¥3,940.00 | -0.83% | ¥3,966.00 | ¥4,015.00 | ¥3,936.00 | 248.90K |
| 2026-06-24 | ¥3,973.00 | -2.07% | ¥4,127.00 | ¥4,131.00 | ¥3,932.00 | 355.90K |
| 2026-06-23 | ¥4,057.00 | -4.36% | ¥4,241.00 | ¥4,241.00 | ¥4,057.00 | 312.40K |
| 2026-06-22 | ¥4,242.00 | +0.35% | ¥4,216.00 | ¥4,333.00 | ¥4,177.00 | 264.00K |
| 2026-06-19 | ¥4,227.00 | +0.64% | ¥4,199.00 | ¥4,326.00 | ¥4,177.00 | 386.40K |
| 2026-06-18 | ¥4,200.00 | +4.74% | ¥4,145.00 | ¥4,279.00 | ¥4,112.00 | 470.20K |
| 2026-06-17 | ¥4,010.00 | +3.59% | ¥3,750.00 | ¥4,027.00 | ¥3,702.00 | 767.70K |
| 2026-06-16 | ¥3,871.00 | -4.73% | ¥4,006.00 | ¥4,060.00 | ¥3,866.00 | 405.80K |
| 2026-06-15 | ¥4,063.00 | +5.04% | ¥4,008.00 | ¥4,133.00 | ¥3,983.00 | 336.20K |
| 2026-06-12 | ¥3,868.00 | -2.52% | ¥3,940.00 | ¥3,956.00 | ¥3,803.00 | 457.00K |
| 2026-06-11 | ¥3,968.00 | -0.85% | ¥4,002.00 | ¥4,038.00 | ¥3,906.00 | 254.00K |
| 2026-06-10 | ¥4,002.00 | -0.27% | ¥4,054.00 | ¥4,065.00 | ¥3,947.00 | 304.70K |
| 2026-06-09 | ¥4,013.00 | -2.00% | ¥4,110.00 | ¥4,172.00 | ¥4,000.00 | 414.10K |
| 2026-06-08 | ¥4,095.00 | -3.37% | ¥4,125.00 | ¥4,249.00 | ¥4,071.00 | 324.70K |
| 2026-06-05 | ¥4,238.00 | +2.96% | ¥4,075.00 | ¥4,250.00 | ¥4,060.00 | 423.60K |
| 2026-06-04 | ¥4,116.00 | -5.05% | ¥4,142.00 | ¥4,264.00 | ¥4,079.00 | 368.10K |
| 2026-06-03 | ¥4,335.00 | -4.35% | ¥4,322.00 | ¥4,440.00 | ¥4,223.00 | 428.30K |
| 2026-06-02 | ¥4,532.00 | +1.39% | ¥4,584.00 | ¥4,639.00 | ¥4,440.00 | 348.40K |
| 2026-06-01 | ¥4,470.00 | +2.92% | ¥4,650.00 | ¥4,710.00 | ¥4,435.00 | 527.20K |
| 2026-05-29 | ¥4,343.00 | +7.23% | ¥4,190.00 | ¥4,599.00 | ¥4,180.00 | 857.90K |
| 2026-05-28 | ¥4,050.00 | -3.85% | ¥4,082.00 | ¥4,146.00 | ¥3,963.00 | 682.30K |
| 2026-05-27 | ¥4,212.00 | -2.77% | ¥4,300.00 | ¥4,335.00 | ¥4,186.00 | 414.80K |
| 2026-05-26 | ¥4,332.00 | +0.46% | ¥4,300.00 | ¥4,469.00 | ¥4,277.00 | 388.00K |
| 2026-05-25 | ¥4,312.00 | +0.02% | ¥4,326.00 | ¥4,335.00 | ¥4,215.00 | 228.10K |