FORCIA, Inc. (TYO:304A)
Japan · Delayed Price · Currency is JPY 1,755.00
-44.00 (-2.45%)
At close: Mar 19, 2026
FORCIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,763.00 | 1,763.00 | 1,754.00 | 1,755.00 | 1,755.00 | -2.45% | 600 |
| Mar 18, 2026 | 1,775.00 | 1,799.00 | 1,750.00 | 1,799.00 | 1,799.00 | 2.22% | 1,300 |
| Mar 17, 2026 | 1,823.00 | 1,823.00 | 1,744.00 | 1,760.00 | 1,760.00 | -3.30% | 600 |
| Mar 13, 2026 | 1,790.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,820.00 | -2.67% | 500 |
| Mar 12, 2026 | 1,879.00 | 1,879.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.16% | 300 |
| Mar 11, 2026 | 1,753.00 | 1,867.00 | 1,753.00 | 1,867.00 | 1,867.00 | 5.48% | 200 |
| Mar 10, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.09% | 200 |
| Mar 9, 2026 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.63% | 300 |
| Mar 6, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.25% | 200 |
| Mar 5, 2026 | 1,755.00 | 1,859.00 | 1,755.00 | 1,859.00 | 1,859.00 | 7.39% | 2,100 |
| Mar 4, 2026 | 1,775.00 | 1,775.00 | 1,731.00 | 1,731.00 | 1,731.00 | -3.13% | 2,700 |
| Mar 3, 2026 | 1,781.00 | 1,787.00 | 1,775.00 | 1,787.00 | 1,787.00 | 0.39% | 1,100 |
| Mar 2, 2026 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | -3.52% | 1,400 |
| Feb 27, 2026 | 1,849.00 | 1,849.00 | 1,809.00 | 1,845.00 | 1,845.00 | -0.27% | 1,700 |
| Feb 26, 2026 | 1,838.00 | 1,865.00 | 1,838.00 | 1,850.00 | 1,850.00 | 0.60% | 900 |
| Feb 25, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 2.22% | 700 |
| Feb 24, 2026 | 1,796.00 | 1,803.00 | 1,770.00 | 1,799.00 | 1,799.00 | -0.06% | 2,400 |
| Feb 20, 2026 | 1,801.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.04% | 2,100 |
| Feb 19, 2026 | 1,811.00 | 1,842.00 | 1,811.00 | 1,819.00 | 1,819.00 | -1.30% | 1,100 |
| Feb 18, 2026 | 1,829.00 | 1,843.00 | 1,812.00 | 1,843.00 | 1,843.00 | 1.21% | 3,600 |
| Feb 17, 2026 | 1,815.00 | 1,822.00 | 1,815.00 | 1,821.00 | 1,821.00 | -1.83% | 1,000 |
| Feb 16, 2026 | 1,815.00 | 1,855.00 | 1,805.00 | 1,855.00 | 1,855.00 | - | 1,300 |
| Feb 13, 2026 | 1,825.00 | 1,860.00 | 1,811.00 | 1,855.00 | 1,855.00 | -0.54% | 3,800 |
| Feb 12, 2026 | 1,873.00 | 1,874.00 | 1,855.00 | 1,865.00 | 1,865.00 | -1.32% | 3,700 |
| Feb 10, 2026 | 1,884.00 | 1,890.00 | 1,884.00 | 1,890.00 | 1,890.00 | -1.05% | 1,700 |
| Feb 9, 2026 | 1,930.00 | 1,945.00 | 1,860.00 | 1,910.00 | 1,910.00 | -1.50% | 1,300 |
| Feb 6, 2026 | 1,908.00 | 1,940.00 | 1,906.00 | 1,939.00 | 1,939.00 | -0.46% | 1,100 |
| Feb 5, 2026 | 1,870.00 | 1,948.00 | 1,860.00 | 1,948.00 | 1,948.00 | -0.10% | 1,400 |
| Feb 4, 2026 | 1,936.00 | 1,960.00 | 1,920.00 | 1,950.00 | 1,950.00 | -0.51% | 2,300 |
| Feb 3, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.51% | 300 |
| Feb 2, 2026 | 1,961.00 | 1,961.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.15% | 400 |
| Jan 29, 2026 | 1,956.00 | 1,960.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.31% | 1,000 |
| Jan 28, 2026 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | -0.91% | 200 |
| Jan 27, 2026 | 1,978.00 | 1,978.00 | 1,960.00 | 1,977.00 | 1,977.00 | -0.05% | 500 |
| Jan 26, 2026 | 1,953.00 | 1,978.00 | 1,953.00 | 1,978.00 | 1,978.00 | 0.05% | 700 |
| Jan 23, 2026 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0.20% | 600 |
| Jan 22, 2026 | 1,974.00 | 1,974.00 | 1,973.00 | 1,973.00 | 1,973.00 | 0.92% | 300 |
| Jan 21, 2026 | 1,947.00 | 1,980.00 | 1,947.00 | 1,955.00 | 1,955.00 | -1.61% | 2,400 |
| Jan 20, 2026 | 1,970.00 | 1,987.00 | 1,960.00 | 1,987.00 | 1,987.00 | 0.86% | 1,000 |
| Jan 19, 2026 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 800 |
| Jan 16, 2026 | 1,975.00 | 1,975.00 | 1,952.00 | 1,975.00 | 1,975.00 | 1.39% | 300 |
| Jan 15, 2026 | 1,956.00 | 1,959.00 | 1,929.00 | 1,948.00 | 1,948.00 | -2.89% | 3,800 |
| Jan 14, 2026 | 2,070.00 | 2,070.00 | 2,006.00 | 2,006.00 | 2,006.00 | -3.09% | 1,700 |
| Jan 13, 2026 | 2,076.00 | 2,080.00 | 2,023.00 | 2,070.00 | 2,070.00 | -0.05% | 4,400 |
| Jan 9, 2026 | 2,039.00 | 2,105.00 | 2,025.00 | 2,071.00 | 2,071.00 | 1.57% | 3,000 |
| Jan 8, 2026 | 2,000.00 | 2,049.00 | 1,995.00 | 2,039.00 | 2,039.00 | 2.41% | 2,500 |
| Jan 7, 2026 | 1,960.00 | 1,991.00 | 1,951.00 | 1,991.00 | 1,991.00 | 1.89% | 1,200 |
| Jan 6, 2026 | 1,950.00 | 1,955.00 | 1,948.00 | 1,954.00 | 1,954.00 | 0.26% | 900 |
| Jan 5, 2026 | 1,953.00 | 1,959.00 | 1,929.00 | 1,949.00 | 1,949.00 | -0.20% | 1,900 |
| Dec 30, 2025 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.05% | 100 |