tiprankstipranks
FORCIA,Inc. (JP:304A)
:304A
Japanese Market
304A
FORCIA,Inc.
RESEARCH TOOLSreports

FORCIA,Inc. (304A) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1,880.00
1,880.00
1,880.00
1,880.00
1,880.00
-0.48%
100
0.09
Apr 08, 2026
1,860.00
1,889.00
1,820.00
1,889.00
1,889.00
+2.11%
1,000
0.91
Apr 07, 2026
1,840.00
1,850.00
1,839.00
1,850.00
1,850.00
+2.78%
400
0.35
Apr 06, 2026
1,783.00
1,800.00
1,783.00
1,800.00
1,800.00
-0.55%
300
0.26
Apr 03, 2026
1,777.00
1,810.00
1,777.00
1,810.00
1,810.00
-0.28%
1,000
0.87
Apr 02, 2026
1,815.00
1,850.00
1,810.00
1,815.00
1,815.00
0.00%
0
0.00
Apr 01, 2026
1,810.00
1,850.00
1,810.00
1,815.00
1,815.00
-1.89%
600
0.51
Mar 31, 2026
1,850.00
1,850.00
1,850.00
1,850.00
1,850.00
+1.43%
200
0.17
Mar 30, 2026
1,824.00
1,824.00
1,798.00
1,824.00
1,824.00
0.00%
0
0.00
Mar 27, 2026
1,800.00
1,824.00
1,798.00
1,824.00
1,824.00
+1.33%
900
0.76
Mar 26, 2026
1,800.00
1,800.00
1,800.00
1,800.00
1,800.00
-0.83%
200
0.16
Mar 25, 2026
1,830.00
1,830.00
1,806.00
1,815.00
1,815.00
+3.71%
900
0.72
Mar 24, 2026
1,740.00
1,750.00
1,740.00
1,750.00
1,750.00
+0.57%
1,300
1.00
Mar 23, 2026
1,776.00
1,776.00
1,740.00
1,740.00
1,740.00
-0.85%
800
0.60
Mar 20, 2026
1,755.00
1,763.00
1,754.00
1,755.00
1,755.00
0.00%
0
0.00
Mar 19, 2026
1,763.00
1,763.00
1,754.00
1,755.00
1,755.00
-2.45%
600
0.43
Mar 18, 2026
1,775.00
1,799.00
1,750.00
1,799.00
1,799.00
+2.22%
1,300
0.93
Mar 17, 2026
1,823.00
1,823.00
1,744.00
1,760.00
1,760.00
-3.30%
600
0.43
Mar 16, 2026
1,820.00
1,820.00
1,790.00
1,820.00
1,820.00
0.00%
0
0.00
Mar 13, 2026
1,790.00
1,820.00
1,790.00
1,820.00
1,820.00
-2.67%
500
0.34
Mar 12, 2026
1,879.00
1,879.00
1,870.00
1,870.00
1,870.00
+0.16%
300
0.20
Mar 11, 2026
1,753.00
1,867.00
1,753.00
1,867.00
1,867.00
+5.48%
200
0.13
Mar 10, 2026
1,770.00
1,770.00
1,770.00
1,770.00
1,770.00
+1.09%
200
0.13
Mar 09, 2026
1,751.00
1,751.00
1,751.00
1,751.00
1,751.00
-1.63%
300
0.20
Mar 06, 2026
1,800.00
1,800.00
1,780.00
1,780.00
1,780.00
-4.25%
200
0.13
Mar 05, 2026
1,755.00
1,859.00
1,755.00
1,859.00
1,859.00
+7.39%
2,100
1.37
Mar 04, 2026
1,775.00
1,775.00
1,731.00
1,731.00
1,731.00
-3.13%
2,700
1.80
Mar 03, 2026
1,781.00
1,787.00
1,775.00
1,787.00
1,787.00
+0.39%
1,100
0.73
Mar 02, 2026
1,765.00
1,780.00
1,765.00
1,780.00
1,780.00
-3.52%
1,400
0.94
Feb 27, 2026
1,849.00
1,849.00
1,809.00
1,845.00
1,845.00
-0.27%
1,700
1.12
Feb 26, 2026
1,838.00
1,865.00
1,838.00
1,850.00
1,850.00
+0.60%
900
0.59
Feb 25, 2026
1,839.00
1,839.00
1,839.00
1,839.00
1,839.00
+2.22%
700
0.45
Feb 24, 2026
1,796.00
1,803.00
1,770.00
1,799.00
1,799.00
-0.06%
2,400
1.58
Feb 23, 2026
1,800.00
1,820.00
1,800.00
1,800.00
1,800.00
0.00%
0
0.00
Feb 20, 2026
1,801.00
1,820.00
1,800.00
1,800.00
1,800.00
-1.04%
2,100
1.38
Feb 19, 2026
1,811.00
1,842.00
1,811.00
1,819.00
1,819.00
-1.30%
1,100
0.72
Feb 18, 2026
1,829.00
1,843.00
1,812.00
1,843.00
1,843.00
+1.21%
3,600
2.39
Feb 17, 2026
1,815.00
1,822.00
1,815.00
1,821.00
1,821.00
-1.83%
1,000
0.65
Feb 16, 2026
1,815.00
1,855.00
1,805.00
1,855.00
1,855.00
0.00%
1,300
0.81
Feb 13, 2026
1,825.00
1,860.00
1,811.00
1,855.00
1,855.00
-0.54%
3,800
2.39
Feb 12, 2026
1,873.00
1,874.00
1,855.00
1,865.00
1,865.00
-1.32%
3,700
2.33
Feb 11, 2026
1,890.00
1,890.00
1,884.00
1,890.00
1,890.00
0.00%
0
0.00
Feb 10, 2026
1,884.00
1,890.00
1,884.00
1,890.00
1,890.00
-1.05%
1,700
1.05
Feb 09, 2026
1,930.00
1,945.00
1,860.00
1,910.00
1,910.00
-1.50%
1,300
0.80
Feb 06, 2026
1,908.00
1,940.00
1,906.00
1,939.00
1,939.00
-0.46%
1,100
0.68
Feb 05, 2026
1,870.00
1,948.00
1,860.00
1,948.00
1,948.00
-0.10%
1,400
0.87
Feb 04, 2026
1,936.00
1,960.00
1,920.00
1,950.00
1,950.00
-0.51%
2,300
1.44
Feb 03, 2026
1,960.00
1,960.00
1,940.00
1,960.00
1,960.00
+0.51%
300
0.18
Feb 02, 2026
1,961.00
1,961.00
1,950.00
1,950.00
1,950.00
-0.15%
400
0.23
Jan 30, 2026
1,953.00
1,960.00
1,953.00
1,953.00
1,953.00
0.00%
0
0.00
Rows:
50