tiprankstipranks
Trending News
More News >
Three F Co., Ltd. (JP:7544)
:7544
Japanese Market
Advertisement

Three F Co., Ltd. (7544) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 22, 2025
558.00
564.00
549.00
552.00
552.00
-1.43%
16,400
0.80
Oct 21, 2025
566.00
573.00
550.00
560.00
560.00
-1.23%
20,400
1.01
Oct 20, 2025
570.00
576.00
567.00
567.00
567.00
-0.70%
11,000
0.54
Oct 17, 2025
579.00
580.00
566.00
571.00
571.00
-0.87%
21,400
1.03
Oct 16, 2025
575.00
581.00
564.00
576.00
576.00
+0.70%
11,400
0.54
Oct 15, 2025
565.00
582.00
565.00
572.00
572.00
+0.88%
19,300
0.68
Oct 14, 2025
575.00
580.00
550.00
567.00
567.00
-3.08%
32,000
1.12
Oct 10, 2025
600.00
600.00
572.00
585.00
585.00
-2.50%
63,100
2.30
Oct 09, 2025
592.00
600.00
587.00
600.00
600.00
+1.52%
67,500
2.55
Oct 08, 2025
584.00
598.00
581.00
591.00
591.00
+1.20%
27,600
1.06
Oct 07, 2025
584.00
596.00
576.00
584.00
584.00
-0.51%
12,000
0.46
Oct 06, 2025
594.00
600.00
585.00
587.00
587.00
-1.18%
12,400
0.48
Oct 03, 2025
593.00
604.00
581.00
594.00
594.00
+0.17%
13,700
0.53
Oct 02, 2025
583.00
595.00
555.00
593.00
593.00
+0.85%
14,300
0.56
Oct 01, 2025
600.00
604.00
583.00
588.00
588.00
-0.34%
37,400
1.48
Sep 30, 2025
595.00
595.00
587.00
590.00
590.00
-0.84%
7,500
0.30
Sep 29, 2025
593.00
598.00
585.00
595.00
595.00
+0.34%
20,300
0.81
Sep 26, 2025
591.00
596.00
587.00
593.00
593.00
-0.50%
6,600
0.26
Sep 25, 2025
589.00
599.00
584.00
596.00
596.00
+1.02%
13,400
0.54
Sep 24, 2025
587.00
590.00
572.00
590.00
590.00
-0.51%
7,900
0.32
Sep 22, 2025
594.00
594.00
583.00
593.00
593.00
0.00%
23,500
0.96
Sep 19, 2025
597.00
612.00
572.00
593.00
593.00
-0.67%
101,200
4.39
Sep 18, 2025
580.00
599.00
580.00
597.00
597.00
+1.53%
19,100
0.83
Sep 17, 2025
590.00
591.00
578.00
588.00
588.00
-0.51%
9,700
0.43
Sep 16, 2025
600.00
600.00
577.00
591.00
591.00
-0.84%
20,000
0.87
Sep 12, 2025
584.00
598.00
578.00
596.00
596.00
+2.05%
20,100
0.89
Sep 11, 2025
580.00
599.00
570.00
584.00
584.00
+0.69%
34,400
1.55
Sep 10, 2025
560.00
583.00
550.00
580.00
580.00
+3.57%
29,400
1.35
Sep 09, 2025
544.00
560.00
537.00
560.00
560.00
+2.94%
20,700
0.95
Sep 08, 2025
527.00
550.00
527.00
544.00
544.00
+3.23%
37,600
1.77
Sep 05, 2025
527.00
527.00
521.00
527.00
527.00
0.00%
3,700
0.17
Sep 04, 2025
523.00
527.00
522.00
527.00
527.00
0.00%
2,000
0.09
Sep 03, 2025
528.00
530.00
508.00
527.00
527.00
-0.19%
6,400
0.30
Sep 02, 2025
530.00
530.00
521.00
528.00
528.00
-0.56%
3,900
0.18
Sep 01, 2025
522.00
532.00
518.00
531.00
531.00
+1.72%
8,000
0.37
Aug 29, 2025
522.00
522.00
517.00
522.00
522.00
-0.19%
2,000
0.09
Aug 28, 2025
516.00
523.00
501.00
523.00
523.00
+1.36%
10,900
0.50
Aug 27, 2025
521.00
523.00
520.00
523.00
516.00
+1.75%
5,500
0.25
Aug 26, 2025
514.00
523.00
514.00
521.00
514.03
+1.75%
8,900
0.40
Aug 25, 2025
521.00
521.00
516.00
519.00
512.05
+1.36%
2,800
0.13
Aug 22, 2025
518.00
520.00
507.00
519.00
512.05
+1.16%
6,900
0.31
Aug 21, 2025
520.00
522.00
516.00
520.00
513.04
+1.16%
9,500
0.42
Aug 20, 2025
511.00
521.00
511.00
521.00
514.03
+1.75%
6,500
0.29
Aug 19, 2025
515.00
520.00
513.00
519.00
512.05
+1.55%
8,200
0.36
Aug 18, 2025
521.00
521.00
513.00
518.00
511.07
+1.36%
6,700
0.29
Aug 15, 2025
519.00
520.00
511.00
518.00
511.07
+2.34%
12,200
0.53
Aug 14, 2025
505.00
520.00
503.00
513.00
506.13
+1.95%
19,700
0.86
Aug 13, 2025
508.00
512.00
500.00
510.00
503.17
+1.76%
13,900
0.61
Aug 12, 2025
503.00
508.00
503.00
508.00
501.20
+0.96%
3,100
0.13
Aug 08, 2025
513.00
513.00
505.00
510.00
503.17
+1.56%
6,900
0.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis