Forval Telecom, Inc. 9445
TSE · Japan · Communications
¥535.00+5.00 (+0.94%)
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 | ¥535.00 | +0.94% | ¥530.00 | ¥535.00 | ¥530.00 | 900 |
| 2026-09-30 | ¥530.00 | +0.19% | ¥528.00 | ¥532.00 | ¥528.00 | 2.30K |
| 2026-09-29 | ¥529.00 | -1.31% | ¥531.00 | ¥531.00 | ¥529.00 | 1.60K |
| 2026-09-28 | ¥536.00 | -1.11% | ¥543.00 | ¥545.00 | ¥536.00 | 4.60K |
| 2026-09-25 | ¥542.00 | -0.55% | ¥543.00 | ¥546.00 | ¥542.00 | 3.60K |
| 2026-09-24 | ¥545.00 | -1.27% | ¥548.00 | ¥548.00 | ¥542.00 | 1.80K |
| 2026-09-18 | ¥552.00 | +0.18% | ¥550.00 | ¥552.00 | ¥548.00 | 800 |
| 2026-09-17 | ¥551.00 | -0.18% | ¥550.00 | ¥553.00 | ¥548.00 | 1.70K |
| 2026-09-16 | ¥552.00 | +1.10% | ¥546.00 | ¥553.00 | ¥544.00 | 7.10K |
| 2026-09-15 | ¥546.00 | +1.68% | ¥537.00 | ¥550.00 | ¥537.00 | 3.70K |
| 2026-09-14 | ¥537.00 | +0.19% | ¥535.00 | ¥537.00 | ¥533.00 | 1.10K |
| 2026-09-11 | ¥536.00 | +0.56% | ¥533.00 | ¥537.00 | ¥533.00 | 1.50K |
| 2026-09-10 | ¥533.00 | 0.00% | ¥533.00 | ¥533.00 | ¥533.00 | 200 |
| 2026-09-09 | ¥533.00 | 0.00% | ¥533.00 | ¥533.00 | ¥533.00 | 0 |
| 2026-09-08 | ¥533.00 | 0.00% | ¥533.00 | ¥533.00 | ¥533.00 | 700 |
| 2026-09-07 | ¥533.00 | -0.37% | ¥534.00 | ¥537.00 | ¥532.00 | 900 |
| 2026-09-04 | ¥535.00 | +0.19% | ¥534.00 | ¥538.00 | ¥533.00 | 1.30K |
| 2026-09-03 | ¥534.00 | -0.19% | ¥535.00 | ¥535.00 | ¥534.00 | 600 |
| 2026-09-02 | ¥535.00 | -0.19% | ¥536.00 | ¥540.00 | ¥534.00 | 1.90K |
| 2026-09-01 | ¥536.00 | 0.00% | ¥537.00 | ¥537.00 | ¥535.00 | 700 |
| 2026-08-31 | ¥536.00 | +0.37% | ¥534.00 | ¥536.00 | ¥533.00 | 2.30K |
| 2026-08-28 | ¥534.00 | -0.19% | ¥533.00 | ¥534.00 | ¥533.00 | 800 |
| 2026-08-27 | ¥535.00 | +0.19% | ¥534.00 | ¥535.00 | ¥534.00 | 1.40K |
| 2026-08-26 | ¥534.00 | -0.56% | ¥537.00 | ¥541.00 | ¥533.00 | 2.50K |
| 2026-08-25 | ¥537.00 | 0.00% | ¥538.00 | ¥540.00 | ¥537.00 | 2.20K |
| 2026-08-24 | ¥537.00 | -0.37% | ¥539.00 | ¥539.00 | ¥530.00 | 4.30K |
| 2026-08-21 | ¥539.00 | +0.37% | ¥536.00 | ¥539.00 | ¥535.00 | 1.50K |
| 2026-08-20 | ¥537.00 | 0.00% | ¥536.00 | ¥537.00 | ¥536.00 | 500 |
| 2026-08-19 | ¥537.00 | -0.19% | ¥537.00 | ¥537.00 | ¥537.00 | 800 |
| 2026-08-18 | ¥538.00 | 0.00% | ¥540.00 | ¥540.00 | ¥537.00 | 1.00K |
| 2026-08-17 | ¥538.00 | -0.55% | ¥541.00 | ¥541.00 | ¥538.00 | 500 |
| 2026-08-14 | ¥541.00 | -0.18% | ¥538.00 | ¥542.00 | ¥538.00 | 600 |
| 2026-08-13 | ¥542.00 | +0.37% | ¥540.00 | ¥542.00 | ¥536.00 | 2.60K |
| 2026-08-12 | ¥540.00 | +0.56% | ¥533.00 | ¥540.00 | ¥533.00 | 2.50K |
| 2026-08-10 | ¥537.00 | +0.37% | ¥537.00 | ¥540.00 | ¥535.00 | 1.10K |
| 2026-08-07 | ¥535.00 | +0.38% | ¥535.00 | ¥535.00 | ¥535.00 | 400 |
| 2026-08-06 | ¥533.00 | -1.11% | ¥538.00 | ¥538.00 | ¥533.00 | 600 |
| 2026-08-05 | ¥539.00 | +1.51% | ¥533.00 | ¥539.00 | ¥531.00 | 600 |
| 2026-08-04 | ¥531.00 | -1.30% | ¥539.00 | ¥539.00 | ¥531.00 | 300 |
| 2026-08-03 | ¥538.00 | +0.94% | ¥536.00 | ¥538.00 | ¥532.00 | 500 |
| 2026-07-31 | ¥533.00 | -1.30% | ¥537.00 | ¥537.00 | ¥533.00 | 600 |
| 2026-07-30 | ¥540.00 | 0.00% | ¥540.00 | ¥540.00 | ¥540.00 | 0 |
| 2026-07-29 | ¥540.00 | +1.12% | ¥539.00 | ¥540.00 | ¥534.00 | 1.30K |
| 2026-07-28 | ¥534.00 | -0.19% | ¥537.00 | ¥537.00 | ¥534.00 | 800 |
| 2026-07-27 | ¥535.00 | 0.00% | ¥534.00 | ¥535.00 | ¥534.00 | 200 |
| 2026-07-24 | ¥535.00 | -0.56% | ¥538.00 | ¥538.00 | ¥535.00 | 1.00K |
| 2026-07-23 | ¥538.00 | +0.37% | ¥538.00 | ¥538.00 | ¥535.00 | 600 |
| 2026-07-22 | ¥536.00 | 0.00% | ¥537.00 | ¥540.00 | ¥536.00 | 1.00K |
| 2026-07-21 | ¥536.00 | -0.19% | ¥537.00 | ¥537.00 | ¥536.00 | 300 |
| 2026-07-17 | ¥537.00 | -0.19% | ¥539.00 | ¥540.00 | ¥536.00 | 1.20K |
| 2026-07-16 | ¥538.00 | -0.19% | ¥538.00 | ¥538.00 | ¥538.00 | 100 |
| 2026-07-15 | ¥539.00 | +0.56% | ¥537.00 | ¥539.00 | ¥537.00 | 600 |
| 2026-07-14 | ¥536.00 | -0.37% | ¥535.00 | ¥536.00 | ¥535.00 | 300 |
| 2026-07-13 | ¥538.00 | 0.00% | ¥536.00 | ¥539.00 | ¥531.00 | 2.10K |
| 2026-07-10 | ¥538.00 | +0.75% | ¥536.00 | ¥538.00 | ¥536.00 | 600 |
| 2026-07-09 | ¥534.00 | +0.19% | ¥533.00 | ¥534.00 | ¥533.00 | 300 |
| 2026-07-08 | ¥533.00 | +0.57% | ¥535.00 | ¥537.00 | ¥531.00 | 2.50K |
| 2026-07-07 | ¥530.00 | 0.00% | ¥531.00 | ¥534.00 | ¥530.00 | 900 |
| 2026-07-06 | ¥530.00 | -0.38% | ¥532.00 | ¥534.00 | ¥527.00 | 1.30K |
| 2026-07-03 | ¥532.00 | -0.19% | ¥526.00 | ¥532.00 | ¥526.00 | 800 |
| 2026-07-02 | ¥533.00 | 0.00% | ¥533.00 | ¥533.00 | ¥533.00 | 0 |
| 2026-07-01 | ¥533.00 | -1.48% | ¥541.00 | ¥541.00 | ¥532.00 | 400 |
| 2026-06-30 | ¥541.00 | +1.31% | ¥534.00 | ¥541.00 | ¥527.00 | 3.30K |
| 2026-06-29 | ¥534.00 | +0.95% | ¥535.00 | ¥535.00 | ¥528.00 | 1.90K |
| 2026-06-26 | ¥529.00 | +0.76% | ¥528.00 | ¥529.00 | ¥525.00 | 1.00K |
| 2026-06-25 | ¥525.00 | +0.19% | ¥525.00 | ¥525.00 | ¥520.00 | 3.10K |
| 2026-06-24 | ¥524.00 | 0.00% | ¥524.00 | ¥524.00 | ¥521.00 | 500 |
| 2026-06-23 | ¥524.00 | -0.19% | ¥525.00 | ¥525.00 | ¥521.00 | 1.50K |
| 2026-06-22 | ¥525.00 | +0.77% | ¥520.00 | ¥525.00 | ¥520.00 | 2.10K |
| 2026-06-19 | ¥521.00 | -0.76% | ¥522.00 | ¥522.00 | ¥519.00 | 3.10K |
| 2026-06-18 | ¥525.00 | +0.38% | ¥524.00 | ¥525.00 | ¥520.00 | 2.10K |
| 2026-06-17 | ¥523.00 | +0.19% | ¥522.00 | ¥525.00 | ¥522.00 | 1.70K |
| 2026-06-16 | ¥522.00 | +0.58% | ¥517.00 | ¥522.00 | ¥517.00 | 1.10K |
| 2026-06-15 | ¥519.00 | 0.00% | ¥518.00 | ¥523.00 | ¥518.00 | 3.50K |
| 2026-06-12 | ¥519.00 | -0.57% | ¥522.00 | ¥522.00 | ¥519.00 | 800 |
| 2026-06-11 | ¥522.00 | -0.76% | ¥524.00 | ¥524.00 | ¥518.00 | 5.30K |
| 2026-06-10 | ¥526.00 | -0.38% | ¥522.00 | ¥528.00 | ¥522.00 | 2.60K |
| 2026-06-09 | ¥528.00 | 0.00% | ¥528.00 | ¥528.00 | ¥521.00 | 1.70K |
| 2026-06-08 | ¥528.00 | -0.94% | ¥532.00 | ¥537.00 | ¥528.00 | 3.60K |
| 2026-06-05 | ¥533.00 | -1.48% | ¥535.00 | ¥539.00 | ¥532.00 | 2.20K |
| 2026-06-04 | ¥541.00 | 0.00% | ¥531.00 | ¥542.00 | ¥531.00 | 2.10K |
| 2026-06-03 | ¥541.00 | 0.00% | ¥535.00 | ¥541.00 | ¥524.00 | 2.70K |
| 2026-06-02 | ¥541.00 | -0.73% | ¥541.00 | ¥542.00 | ¥528.00 | 4.00K |
| 2026-06-01 | ¥545.00 | +0.37% | ¥541.00 | ¥545.00 | ¥541.00 | 1.60K |
| 2026-05-29 | ¥543.00 | -0.37% | ¥543.00 | ¥545.00 | ¥543.00 | 900 |
| 2026-05-28 | ¥545.00 | +0.55% | ¥541.00 | ¥545.00 | ¥541.00 | 2.10K |
| 2026-05-27 | ¥542.00 | -0.91% | ¥545.00 | ¥545.00 | ¥542.00 | 2.60K |
| 2026-05-26 | ¥547.00 | -0.91% | ¥550.00 | ¥552.00 | ¥546.00 | 2.90K |
| 2026-05-25 | ¥552.00 | 0.00% | ¥554.00 | ¥555.00 | ¥548.00 | 2.60K |
| 2026-05-22 | ¥552.00 | +0.36% | ¥554.00 | ¥554.00 | ¥549.00 | 1.20K |