Three F Co., Ltd. 7544
TSE · Japan · Retail Trade
¥550.00-9.00 (-1.61%)
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 | ¥559.00 | +0.54% | ¥555.00 | ¥559.00 | ¥550.00 | 5.70K |
| 2026-09-30 | ¥556.00 | 0.00% | ¥551.00 | ¥556.00 | ¥549.00 | 6.80K |
| 2026-09-29 | ¥556.00 | -0.36% | ¥555.00 | ¥556.00 | ¥552.00 | 2.00K |
| 2026-09-28 | ¥558.00 | -0.18% | ¥555.00 | ¥559.00 | ¥555.00 | 1.10K |
| 2026-09-25 | ¥559.00 | 0.00% | ¥559.00 | ¥559.00 | ¥555.00 | 2.50K |
| 2026-09-24 | ¥559.00 | -0.18% | ¥559.00 | ¥559.00 | ¥559.00 | 7.80K |
| 2026-09-18 | ¥560.00 | +0.90% | ¥554.00 | ¥560.00 | ¥553.00 | 10.80K |
| 2026-09-17 | ¥555.00 | +0.36% | ¥553.00 | ¥555.00 | ¥550.00 | 3.60K |
| 2026-09-16 | ¥553.00 | -0.18% | ¥554.00 | ¥554.00 | ¥546.00 | 11.80K |
| 2026-09-15 | ¥554.00 | 0.00% | ¥549.00 | ¥554.00 | ¥549.00 | 1.90K |
| 2026-09-14 | ¥554.00 | +0.54% | ¥550.00 | ¥555.00 | ¥547.00 | 5.20K |
| 2026-09-11 | ¥551.00 | -0.36% | ¥553.00 | ¥557.00 | ¥550.00 | 5.60K |
| 2026-09-10 | ¥553.00 | +0.55% | ¥550.00 | ¥561.00 | ¥550.00 | 4.00K |
| 2026-09-09 | ¥550.00 | -0.72% | ¥546.00 | ¥552.00 | ¥545.00 | 3.90K |
| 2026-09-08 | ¥554.00 | -0.18% | ¥555.00 | ¥558.00 | ¥550.00 | 3.60K |
| 2026-09-07 | ¥555.00 | -0.72% | ¥556.00 | ¥560.00 | ¥552.00 | 2.30K |
| 2026-09-04 | ¥559.00 | +0.18% | ¥552.00 | ¥566.00 | ¥552.00 | 4.20K |
| 2026-09-03 | ¥558.00 | 0.00% | ¥558.00 | ¥558.00 | ¥554.00 | 1.70K |
| 2026-09-02 | ¥558.00 | -0.53% | ¥560.00 | ¥560.00 | ¥558.00 | 1.20K |
| 2026-09-01 | ¥561.00 | +0.18% | ¥561.00 | ¥561.00 | ¥550.00 | 4.00K |
| 2026-08-31 | ¥560.00 | +0.72% | ¥554.00 | ¥567.00 | ¥552.00 | 4.10K |
| 2026-08-28 | ¥556.00 | -0.36% | ¥549.00 | ¥556.00 | ¥549.00 | 2.90K |
| 2026-08-27 | ¥558.00 | +0.36% | ¥554.00 | ¥560.00 | ¥553.00 | 6.20K |
| 2026-08-26 | ¥556.00 | 0.00% | ¥556.00 | ¥558.00 | ¥555.00 | 2.20K |
| 2026-08-25 | ¥556.00 | -0.18% | ¥557.00 | ¥558.00 | ¥555.00 | 2.60K |
| 2026-08-24 | ¥557.00 | -0.71% | ¥558.00 | ¥560.00 | ¥555.00 | 8.10K |
| 2026-08-21 | ¥561.00 | +0.54% | ¥557.00 | ¥562.00 | ¥555.00 | 4.40K |
| 2026-08-20 | ¥558.00 | -0.18% | ¥555.00 | ¥562.00 | ¥555.00 | 1.90K |
| 2026-08-19 | ¥559.00 | +0.36% | ¥556.00 | ¥562.00 | ¥555.00 | 2.10K |
| 2026-08-18 | ¥557.00 | +0.18% | ¥554.00 | ¥557.00 | ¥553.00 | 1.90K |
| 2026-08-17 | ¥556.00 | -0.36% | ¥557.00 | ¥557.00 | ¥553.00 | 2.60K |
| 2026-08-14 | ¥558.00 | 0.00% | ¥558.00 | ¥558.00 | ¥555.00 | 800 |
| 2026-08-13 | ¥558.00 | +0.18% | ¥554.00 | ¥558.00 | ¥554.00 | 1.20K |
| 2026-08-12 | ¥557.00 | +1.09% | ¥553.00 | ¥563.00 | ¥553.00 | 1.70K |
| 2026-08-10 | ¥551.00 | -1.08% | ¥557.00 | ¥558.00 | ¥551.00 | 1.70K |
| 2026-08-07 | ¥557.00 | -0.71% | ¥558.00 | ¥558.00 | ¥555.00 | 1.20K |
| 2026-08-06 | ¥561.00 | 0.00% | ¥560.00 | ¥564.00 | ¥558.00 | 3.10K |
| 2026-08-05 | ¥561.00 | -0.53% | ¥560.00 | ¥564.00 | ¥558.00 | 12.40K |
| 2026-08-04 | ¥564.00 | 0.00% | ¥560.00 | ¥564.00 | ¥555.00 | 5.90K |
| 2026-08-03 | ¥564.00 | +0.89% | ¥559.00 | ¥566.00 | ¥555.00 | 4.80K |
| 2026-07-31 | ¥559.00 | -1.41% | ¥565.00 | ¥567.00 | ¥555.00 | 6.60K |
| 2026-07-30 | ¥567.00 | +0.35% | ¥567.00 | ¥568.00 | ¥555.00 | 11.30K |
| 2026-07-29 | ¥565.00 | +0.18% | ¥560.00 | ¥566.00 | ¥555.00 | 9.30K |
| 2026-07-28 | ¥564.00 | +0.53% | ¥562.00 | ¥564.00 | ¥555.00 | 5.10K |
| 2026-07-27 | ¥561.00 | -0.18% | ¥560.00 | ¥562.00 | ¥560.00 | 1.70K |
| 2026-07-24 | ¥562.00 | 0.00% | ¥560.00 | ¥563.00 | ¥550.00 | 10.20K |
| 2026-07-23 | ¥562.00 | -0.35% | ¥560.00 | ¥563.00 | ¥550.00 | 21.30K |
| 2026-07-22 | ¥564.00 | +0.18% | ¥564.00 | ¥564.00 | ¥557.00 | 7.20K |
| 2026-07-21 | ¥563.00 | +0.90% | ¥556.00 | ¥563.00 | ¥553.00 | 8.60K |
| 2026-07-17 | ¥558.00 | -0.36% | ¥560.00 | ¥563.00 | ¥537.00 | 16.20K |
| 2026-07-16 | ¥560.00 | 0.00% | ¥560.00 | ¥563.00 | ¥557.00 | 8.30K |
| 2026-07-15 | ¥560.00 | +0.54% | ¥557.00 | ¥560.00 | ¥553.00 | 4.10K |
| 2026-07-14 | ¥557.00 | +1.09% | ¥549.00 | ¥557.00 | ¥549.00 | 5.40K |
| 2026-07-13 | ¥551.00 | -0.72% | ¥555.00 | ¥555.00 | ¥550.00 | 4.40K |
| 2026-07-10 | ¥555.00 | -0.18% | ¥554.00 | ¥556.00 | ¥547.00 | 18.40K |
| 2026-07-09 | ¥556.00 | 0.00% | ¥548.00 | ¥558.00 | ¥548.00 | 5.60K |
| 2026-07-08 | ¥556.00 | -0.89% | ¥561.00 | ¥561.00 | ¥549.00 | 7.20K |
| 2026-07-07 | ¥561.00 | -0.36% | ¥560.00 | ¥561.00 | ¥558.00 | 1.70K |
| 2026-07-06 | ¥563.00 | +0.36% | ¥563.00 | ¥563.00 | ¥552.00 | 10.70K |
| 2026-07-03 | ¥561.00 | -0.18% | ¥563.00 | ¥563.00 | ¥557.00 | 1.10K |
| 2026-07-02 | ¥562.00 | +0.36% | ¥556.00 | ¥562.00 | ¥555.00 | 4.30K |
| 2026-07-01 | ¥560.00 | -0.18% | ¥561.00 | ¥561.00 | ¥556.00 | 1.00K |
| 2026-06-30 | ¥561.00 | +0.54% | ¥556.00 | ¥562.00 | ¥552.00 | 5.00K |
| 2026-06-29 | ¥558.00 | +0.90% | ¥553.00 | ¥561.00 | ¥553.00 | 3.80K |
| 2026-06-26 | ¥553.00 | -0.54% | ¥559.00 | ¥562.00 | ¥553.00 | 2.70K |
| 2026-06-25 | ¥556.00 | -0.36% | ¥555.00 | ¥560.00 | ¥550.00 | 5.00K |
| 2026-06-24 | ¥558.00 | +0.18% | ¥555.00 | ¥563.00 | ¥555.00 | 3.20K |
| 2026-06-23 | ¥557.00 | -0.36% | ¥555.00 | ¥558.00 | ¥555.00 | 1.80K |
| 2026-06-22 | ¥559.00 | -0.18% | ¥556.00 | ¥563.00 | ¥554.00 | 5.90K |
| 2026-06-19 | ¥560.00 | 0.00% | ¥557.00 | ¥563.00 | ¥557.00 | 1.40K |
| 2026-06-18 | ¥560.00 | +0.36% | ¥559.00 | ¥560.00 | ¥553.00 | 7.00K |
| 2026-06-17 | ¥558.00 | -0.89% | ¥559.00 | ¥563.00 | ¥558.00 | 400 |
| 2026-06-16 | ¥563.00 | +0.18% | ¥562.00 | ¥563.00 | ¥559.00 | 1.20K |
| 2026-06-15 | ¥562.00 | -0.35% | ¥562.00 | ¥564.00 | ¥556.00 | 2.10K |
| 2026-06-12 | ¥564.00 | 0.00% | ¥560.00 | ¥564.00 | ¥558.00 | 1.40K |
| 2026-06-11 | ¥564.00 | 0.00% | ¥561.00 | ¥564.00 | ¥561.00 | 900 |
| 2026-06-10 | ¥564.00 | +0.36% | ¥564.00 | ¥568.00 | ¥555.00 | 4.80K |
| 2026-06-09 | ¥562.00 | -0.71% | ¥563.00 | ¥567.00 | ¥562.00 | 12.10K |
| 2026-06-08 | ¥566.00 | +0.18% | ¥555.00 | ¥566.00 | ¥553.00 | 3.80K |
| 2026-06-05 | ¥565.00 | +0.18% | ¥561.00 | ¥566.00 | ¥556.00 | 3.30K |
| 2026-06-04 | ¥564.00 | -0.70% | ¥568.00 | ¥568.00 | ¥553.00 | 5.10K |
| 2026-06-03 | ¥568.00 | 0.00% | ¥560.00 | ¥569.00 | ¥560.00 | 800 |
| 2026-06-02 | ¥568.00 | +2.71% | ¥551.00 | ¥572.00 | ¥551.00 | 8.40K |
| 2026-06-01 | ¥553.00 | +0.18% | ¥552.00 | ¥553.00 | ¥550.00 | 3.30K |
| 2026-05-29 | ¥552.00 | +0.18% | ¥547.00 | ¥552.00 | ¥540.00 | 13.70K |
| 2026-05-28 | ¥551.00 | -0.18% | ¥551.00 | ¥551.00 | ¥541.00 | 10.00K |
| 2026-05-27 | ¥552.00 | 0.00% | ¥548.00 | ¥552.00 | ¥546.00 | 12.50K |
| 2026-05-26 | ¥552.00 | +0.36% | ¥552.00 | ¥552.00 | ¥546.00 | 3.20K |
| 2026-05-25 | ¥550.00 | -0.36% | ¥551.00 | ¥552.00 | ¥549.00 | 1.70K |
| 2026-05-22 | ¥552.00 | -0.18% | ¥553.00 | ¥553.00 | ¥549.00 | 700 |