Forval Corporation 8275
TSE · Japan · Distribution Services
¥1,043.00-14.00 (-1.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,043.00 | -1.32% | ¥1,058.00 | ¥1,061.00 | ¥1,039.00 | 38.70K |
| 2026-10-01 | ¥1,057.00 | +1.73% | ¥1,037.00 | ¥1,072.00 | ¥1,035.00 | 67.60K |
| 2026-09-30 | ¥1,039.00 | +2.67% | ¥1,005.00 | ¥1,039.00 | ¥1,004.00 | 68.80K |
| 2026-09-29 | ¥1,012.00 | -0.30% | ¥1,000.00 | ¥1,012.00 | ¥995.00 | 185.50K |
| 2026-09-28 | ¥1,015.00 | +0.89% | ¥1,001.00 | ¥1,018.00 | ¥1,000.00 | 256.60K |
| 2026-09-25 | ¥1,006.00 | +0.50% | ¥999.00 | ¥1,009.00 | ¥998.00 | 72.60K |
| 2026-09-24 | ¥1,001.00 | -0.20% | ¥1,005.00 | ¥1,006.00 | ¥1,001.00 | 63.70K |
| 2026-09-18 | ¥1,003.00 | -0.59% | ¥1,009.00 | ¥1,010.00 | ¥1,003.00 | 31.80K |
| 2026-09-17 | ¥1,009.00 | +0.20% | ¥1,007.00 | ¥1,012.00 | ¥1,006.00 | 39.00K |
| 2026-09-16 | ¥1,007.00 | -0.10% | ¥1,008.00 | ¥1,014.00 | ¥1,002.00 | 26.90K |
| 2026-09-15 | ¥1,008.00 | -0.59% | ¥1,005.00 | ¥1,015.00 | ¥1,004.00 | 36.50K |
| 2026-09-14 | ¥1,014.00 | +1.40% | ¥1,005.00 | ¥1,014.00 | ¥1,001.00 | 20.30K |
| 2026-09-11 | ¥1,000.00 | -0.10% | ¥1,001.00 | ¥1,006.00 | ¥999.00 | 22.10K |
| 2026-09-10 | ¥1,001.00 | -0.20% | ¥1,003.00 | ¥1,006.00 | ¥1,001.00 | 15.70K |
| 2026-09-09 | ¥1,003.00 | -0.59% | ¥1,014.00 | ¥1,014.00 | ¥1,003.00 | 14.50K |
| 2026-09-08 | ¥1,009.00 | -0.49% | ¥1,014.00 | ¥1,017.00 | ¥1,009.00 | 12.60K |
| 2026-09-07 | ¥1,014.00 | +0.70% | ¥1,011.00 | ¥1,016.00 | ¥1,010.00 | 18.20K |
| 2026-09-04 | ¥1,007.00 | +0.30% | ¥1,005.00 | ¥1,012.00 | ¥1,001.00 | 28.80K |
| 2026-09-03 | ¥1,004.00 | +2.14% | ¥990.00 | ¥1,007.00 | ¥990.00 | 33.70K |
| 2026-09-02 | ¥983.00 | -1.31% | ¥995.00 | ¥995.00 | ¥983.00 | 55.80K |
| 2026-09-01 | ¥996.00 | -1.39% | ¥1,006.00 | ¥1,013.00 | ¥996.00 | 41.20K |
| 2026-08-31 | ¥1,010.00 | +0.80% | ¥1,001.00 | ¥1,010.00 | ¥999.00 | 37.00K |
| 2026-08-28 | ¥1,002.00 | +0.20% | ¥1,002.00 | ¥1,009.00 | ¥1,001.00 | 29.10K |
| 2026-08-27 | ¥1,000.00 | 0.00% | ¥1,000.00 | ¥1,004.00 | ¥997.00 | 23.30K |
| 2026-08-26 | ¥1,000.00 | +0.81% | ¥993.00 | ¥1,000.00 | ¥993.00 | 17.20K |
| 2026-08-25 | ¥992.00 | 0.00% | ¥995.00 | ¥1,001.00 | ¥992.00 | 20.60K |
| 2026-08-24 | ¥992.00 | -0.30% | ¥998.00 | ¥998.00 | ¥991.00 | 30.60K |
| 2026-08-21 | ¥995.00 | -0.60% | ¥998.00 | ¥998.00 | ¥995.00 | 12.30K |
| 2026-08-20 | ¥1,001.00 | +0.60% | ¥994.00 | ¥1,001.00 | ¥993.00 | 15.30K |
| 2026-08-19 | ¥995.00 | -0.40% | ¥998.00 | ¥1,002.00 | ¥993.00 | 22.40K |
| 2026-08-18 | ¥999.00 | -0.40% | ¥1,002.00 | ¥1,004.00 | ¥997.00 | 21.00K |
| 2026-08-17 | ¥1,003.00 | -1.18% | ¥1,001.00 | ¥1,018.00 | ¥1,001.00 | 35.90K |
| 2026-08-14 | ¥1,015.00 | -0.20% | ¥1,003.00 | ¥1,020.00 | ¥1,001.00 | 14.40K |
| 2026-08-13 | ¥1,017.00 | +0.69% | ¥1,009.00 | ¥1,020.00 | ¥1,008.00 | 22.40K |
| 2026-08-12 | ¥1,010.00 | +0.70% | ¥1,017.00 | ¥1,019.00 | ¥1,005.00 | 20.80K |
| 2026-08-10 | ¥1,003.00 | +0.50% | ¥999.00 | ¥1,010.00 | ¥998.00 | 13.40K |
| 2026-08-07 | ¥998.00 | +1.01% | ¥988.00 | ¥1,001.00 | ¥988.00 | 9.70K |
| 2026-08-06 | ¥988.00 | -1.00% | ¥998.00 | ¥998.00 | ¥979.00 | 28.00K |
| 2026-08-05 | ¥998.00 | +0.81% | ¥993.00 | ¥1,000.00 | ¥992.00 | 15.70K |
| 2026-08-04 | ¥990.00 | -1.20% | ¥1,002.00 | ¥1,010.00 | ¥990.00 | 25.10K |
| 2026-08-03 | ¥1,002.00 | -1.76% | ¥1,016.00 | ¥1,016.00 | ¥998.00 | 23.20K |
| 2026-07-31 | ¥1,020.00 | 0.00% | ¥1,029.00 | ¥1,029.00 | ¥1,015.00 | 16.30K |
| 2026-07-30 | ¥1,020.00 | +0.49% | ¥1,019.00 | ¥1,030.00 | ¥1,016.00 | 21.70K |
| 2026-07-29 | ¥1,015.00 | +0.50% | ¥1,011.00 | ¥1,024.00 | ¥1,007.00 | 26.80K |
| 2026-07-28 | ¥1,010.00 | -0.49% | ¥1,003.00 | ¥1,014.00 | ¥1,003.00 | 21.40K |
| 2026-07-27 | ¥1,015.00 | +3.89% | ¥988.00 | ¥1,019.00 | ¥986.00 | 69.90K |
| 2026-07-24 | ¥977.00 | -2.79% | ¥1,000.00 | ¥1,000.00 | ¥976.00 | 135.20K |
| 2026-07-23 | ¥1,005.00 | -0.40% | ¥1,007.00 | ¥1,012.00 | ¥1,005.00 | 22.90K |
| 2026-07-22 | ¥1,009.00 | -0.39% | ¥1,010.00 | ¥1,017.00 | ¥1,006.00 | 20.20K |
| 2026-07-21 | ¥1,013.00 | -0.10% | ¥1,014.00 | ¥1,015.00 | ¥1,011.00 | 19.30K |
| 2026-07-17 | ¥1,014.00 | -0.10% | ¥1,010.00 | ¥1,015.00 | ¥1,007.00 | 14.60K |
| 2026-07-16 | ¥1,015.00 | -0.20% | ¥1,017.00 | ¥1,017.00 | ¥1,012.00 | 15.00K |
| 2026-07-15 | ¥1,017.00 | +0.10% | ¥1,024.00 | ¥1,024.00 | ¥1,016.00 | 9.20K |
| 2026-07-14 | ¥1,016.00 | -0.97% | ¥1,026.00 | ¥1,032.00 | ¥1,015.00 | 11.60K |
| 2026-07-13 | ¥1,026.00 | +1.58% | ¥1,040.00 | ¥1,044.00 | ¥1,021.00 | 23.50K |
| 2026-07-10 | ¥1,010.00 | -0.10% | ¥1,019.00 | ¥1,023.00 | ¥1,006.00 | 26.90K |
| 2026-07-09 | ¥1,011.00 | 0.00% | ¥1,015.00 | ¥1,019.00 | ¥1,006.00 | 11.90K |
| 2026-07-08 | ¥1,011.00 | +0.50% | ¥1,010.00 | ¥1,018.00 | ¥1,007.00 | 13.30K |
| 2026-07-07 | ¥1,006.00 | +0.30% | ¥1,003.00 | ¥1,009.00 | ¥1,001.00 | 11.60K |
| 2026-07-06 | ¥1,003.00 | +0.50% | ¥1,001.00 | ¥1,008.00 | ¥1,001.00 | 9.30K |
| 2026-07-03 | ¥998.00 | -0.89% | ¥1,002.00 | ¥1,011.00 | ¥998.00 | 14.30K |
| 2026-07-02 | ¥1,007.00 | +0.40% | ¥1,001.00 | ¥1,007.00 | ¥999.00 | 20.20K |
| 2026-07-01 | ¥1,003.00 | -1.67% | ¥1,020.00 | ¥1,020.00 | ¥1,003.00 | 18.70K |
| 2026-06-30 | ¥1,020.00 | +1.39% | ¥1,019.00 | ¥1,021.00 | ¥1,004.00 | 25.70K |
| 2026-06-29 | ¥1,006.00 | -0.79% | ¥1,001.00 | ¥1,012.00 | ¥1,000.00 | 21.80K |
| 2026-06-26 | ¥1,014.00 | +0.90% | ¥1,005.00 | ¥1,019.00 | ¥1,001.00 | 17.00K |
| 2026-06-25 | ¥1,005.00 | +0.50% | ¥1,000.00 | ¥1,005.00 | ¥997.00 | 8.80K |
| 2026-06-24 | ¥1,000.00 | -0.10% | ¥1,000.00 | ¥1,000.00 | ¥991.00 | 7.90K |
| 2026-06-23 | ¥1,001.00 | +0.81% | ¥996.00 | ¥1,003.00 | ¥993.00 | 7.60K |
| 2026-06-22 | ¥993.00 | -0.40% | ¥986.00 | ¥1,002.00 | ¥986.00 | 10.80K |
| 2026-06-19 | ¥997.00 | -0.30% | ¥1,001.00 | ¥1,004.00 | ¥993.00 | 12.60K |
| 2026-06-18 | ¥1,000.00 | +1.01% | ¥997.00 | ¥1,003.00 | ¥990.00 | 11.30K |
| 2026-06-17 | ¥990.00 | +0.51% | ¥985.00 | ¥1,000.00 | ¥985.00 | 8.10K |
| 2026-06-16 | ¥985.00 | -0.71% | ¥992.00 | ¥1,000.00 | ¥985.00 | 9.30K |
| 2026-06-15 | ¥992.00 | -0.40% | ¥995.00 | ¥1,000.00 | ¥992.00 | 10.10K |
| 2026-06-12 | ¥996.00 | -0.20% | ¥1,001.00 | ¥1,001.00 | ¥994.00 | 12.90K |
| 2026-06-11 | ¥998.00 | -0.20% | ¥1,004.00 | ¥1,004.00 | ¥996.00 | 12.50K |
| 2026-06-10 | ¥1,000.00 | -0.60% | ¥1,001.00 | ¥1,005.00 | ¥1,000.00 | 6.70K |
| 2026-06-09 | ¥1,006.00 | +0.20% | ¥1,009.00 | ¥1,009.00 | ¥1,000.00 | 6.80K |
| 2026-06-08 | ¥1,004.00 | -0.79% | ¥1,000.00 | ¥1,009.00 | ¥998.00 | 12.50K |
| 2026-06-05 | ¥1,012.00 | +1.20% | ¥1,003.00 | ¥1,017.00 | ¥1,003.00 | 5.80K |
| 2026-06-04 | ¥1,000.00 | -0.30% | ¥1,003.00 | ¥1,022.00 | ¥1,000.00 | 6.60K |
| 2026-06-03 | ¥1,003.00 | -0.20% | ¥1,002.00 | ¥1,015.00 | ¥1,002.00 | 7.40K |
| 2026-06-02 | ¥1,005.00 | -0.50% | ¥1,005.00 | ¥1,016.00 | ¥1,004.00 | 7.70K |
| 2026-06-01 | ¥1,010.00 | -3.63% | ¥1,042.00 | ¥1,042.00 | ¥1,008.00 | 14.30K |
| 2026-05-29 | ¥1,048.00 | +2.75% | ¥1,021.00 | ¥1,050.00 | ¥1,021.00 | 9.00K |
| 2026-05-28 | ¥1,020.00 | -0.20% | ¥1,024.00 | ¥1,027.00 | ¥1,008.00 | 13.40K |
| 2026-05-27 | ¥1,022.00 | -0.20% | ¥1,025.00 | ¥1,036.00 | ¥1,022.00 | 6.60K |
| 2026-05-26 | ¥1,024.00 | -1.92% | ¥1,039.00 | ¥1,045.00 | ¥1,024.00 | 6.50K |
| 2026-05-25 | ¥1,044.00 | +0.38% | ¥1,038.00 | ¥1,046.00 | ¥1,032.00 | 3.50K |