FORCIA, Inc. (TYO:304A)
Japan · Delayed Price · Currency is JPY 1,953.00
-6.00 (-0.31%)
At close: Jan 29, 2026
FORCIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 1,944.00 | 1,952.00 | 1,935.00 | 1,952.00 | 1,952.00 | 0.88% | 1,400 |
| Dec 26, 2025 | 1,943.00 | 1,948.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.51% | 4,900 |
| Dec 25, 2025 | 1,963.00 | 1,963.00 | 1,943.00 | 1,945.00 | 1,945.00 | 0.15% | 1,000 |
| Dec 24, 2025 | 1,946.00 | 1,946.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.41% | 4,100 |
| Dec 23, 2025 | 1,953.00 | 1,958.00 | 1,943.00 | 1,950.00 | 1,950.00 | -0.10% | 2,900 |
| Dec 22, 2025 | 1,951.00 | 1,958.00 | 1,951.00 | 1,952.00 | 1,952.00 | -0.86% | 1,700 |
| Dec 19, 2025 | 1,977.00 | 1,977.00 | 1,943.00 | 1,969.00 | 1,969.00 | 1.23% | 2,500 |
| Dec 18, 2025 | 1,942.00 | 1,963.00 | 1,942.00 | 1,945.00 | 1,945.00 | -0.26% | 1,900 |
| Dec 17, 2025 | 1,977.00 | 1,977.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.37% | 500 |
| Dec 16, 2025 | 1,943.00 | 1,987.00 | 1,942.00 | 1,977.00 | 1,977.00 | 1.65% | 1,500 |
| Dec 15, 2025 | 1,952.00 | 1,960.00 | 1,942.00 | 1,945.00 | 1,945.00 | -0.82% | 2,600 |
| Dec 12, 2025 | 1,970.00 | 1,970.00 | 1,960.00 | 1,961.00 | 1,961.00 | -0.46% | 2,000 |
| Dec 11, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 400 |
| Dec 10, 2025 | 1,986.00 | 1,987.00 | 1,963.00 | 1,970.00 | 1,970.00 | -0.81% | 2,100 |
| Dec 9, 2025 | 1,988.00 | 1,988.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.95% | 800 |
| Dec 8, 2025 | 1,976.00 | 2,005.00 | 1,961.00 | 2,005.00 | 2,005.00 | 1.47% | 2,500 |
| Dec 5, 2025 | 1,982.00 | 1,982.00 | 1,976.00 | 1,976.00 | 1,976.00 | -1.79% | 800 |
| Dec 4, 2025 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.05% | 500 |
| Dec 3, 2025 | 2,014.00 | 2,014.00 | 2,011.00 | 2,013.00 | 2,013.00 | -0.05% | 800 |
| Dec 2, 2025 | 2,015.00 | 2,020.00 | 2,014.00 | 2,014.00 | 2,014.00 | - | 500 |
| Dec 1, 2025 | 1,960.00 | 2,014.00 | 1,953.00 | 2,014.00 | 2,014.00 | 2.70% | 3,600 |
| Nov 28, 2025 | 1,973.00 | 1,980.00 | 1,940.00 | 1,961.00 | 1,961.00 | 0.98% | 2,000 |
| Nov 27, 2025 | 1,941.00 | 1,946.00 | 1,941.00 | 1,942.00 | 1,942.00 | -0.36% | 1,200 |
| Nov 26, 2025 | 1,951.00 | 1,951.00 | 1,949.00 | 1,949.00 | 1,949.00 | -0.71% | 1,300 |
| Nov 25, 2025 | 1,976.00 | 1,976.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.36% | 1,500 |
| Nov 21, 2025 | 1,946.00 | 1,970.00 | 1,945.00 | 1,970.00 | 1,970.00 | - | 800 |
| Nov 20, 2025 | 1,996.00 | 2,010.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.30% | 1,900 |
| Nov 19, 2025 | 1,961.00 | 1,996.00 | 1,961.00 | 1,996.00 | 1,996.00 | 1.78% | 1,700 |
| Nov 18, 2025 | 1,960.00 | 2,000.00 | 1,960.00 | 1,961.00 | 1,961.00 | -1.26% | 2,200 |
| Nov 17, 2025 | 2,015.00 | 2,093.00 | 1,980.00 | 1,986.00 | 1,986.00 | -3.07% | 5,900 |
| Nov 14, 2025 | 2,020.00 | 2,049.00 | 2,010.00 | 2,049.00 | 2,049.00 | -0.05% | 3,300 |