FORCIA, Inc. (TYO:304A)
Japan · Delayed Price · Currency is JPY 2,004.00
+94.00 (4.92%)
At close: Jul 21, 2026
FORCIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,000.00 | 2,004.00 | 2,000.00 | 2,004.00 | 2,004.00 | 4.92% | 3,600 |
| Jul 17, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.05% | 100 |
| Jul 16, 2026 | 1,900.00 | 1,955.00 | 1,900.00 | 1,950.00 | 1,950.00 | 4.50% | 3,000 |
| Jul 15, 2026 | 1,960.00 | 1,963.00 | 1,840.00 | 1,866.00 | 1,866.00 | -6.61% | 8,300 |
| Jul 14, 2026 | 1,871.00 | 1,999.00 | 1,871.00 | 1,998.00 | 1,998.00 | 5.21% | 5,500 |
| Jul 13, 2026 | 1,884.00 | 1,899.00 | 1,884.00 | 1,899.00 | 1,899.00 | 0.74% | 1,200 |
| Jul 10, 2026 | 1,870.00 | 1,885.00 | 1,870.00 | 1,885.00 | 1,885.00 | 2.11% | 200 |
| Jul 9, 2026 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.05% | 100 |
| Jul 8, 2026 | 1,889.00 | 1,889.00 | 1,845.00 | 1,845.00 | 1,845.00 | -4.06% | 500 |
| Jul 6, 2026 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1.80% | 300 |
| Jul 3, 2026 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | - | 100 |
| Jul 2, 2026 | 1,925.00 | 1,925.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.21% | 700 |
| Jul 1, 2026 | 1,885.00 | 1,899.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1.95% | 1,600 |
| Jun 30, 2026 | 1,823.00 | 1,849.00 | 1,823.00 | 1,849.00 | 1,849.00 | 1.43% | 300 |
| Jun 29, 2026 | 1,754.00 | 1,823.00 | 1,751.00 | 1,823.00 | 1,823.00 | 2.65% | 500 |
| Jun 26, 2026 | 1,775.00 | 1,776.00 | 1,775.00 | 1,776.00 | 1,776.00 | -0.45% | 300 |
| Jun 25, 2026 | 1,823.00 | 1,825.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.61% | 1,100 |
| Jun 23, 2026 | 1,830.00 | 1,830.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.28% | 400 |
| Jun 22, 2026 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 4.05% | 1,000 |
| Jun 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.14% | 100 |
| Jun 18, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1.45% | 100 |
| Jun 17, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.88% | 100 |
| Jun 16, 2026 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.16% | 500 |
| Jun 15, 2026 | 1,720.00 | 1,746.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.70% | 600 |
| Jun 12, 2026 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 2.80% | 600 |
| Jun 10, 2026 | 1,708.00 | 1,712.00 | 1,708.00 | 1,712.00 | 1,712.00 | -2.06% | 400 |
| Jun 9, 2026 | 1,747.00 | 1,748.00 | 1,747.00 | 1,748.00 | 1,748.00 | 0.06% | 400 |
| Jun 8, 2026 | 1,681.00 | 1,747.00 | 1,680.00 | 1,747.00 | 1,747.00 | 1.81% | 1,400 |
| Jun 5, 2026 | 1,710.00 | 1,750.00 | 1,676.00 | 1,716.00 | 1,716.00 | 0.76% | 2,600 |
| Jun 4, 2026 | 1,738.00 | 1,738.00 | 1,702.00 | 1,703.00 | 1,703.00 | -2.01% | 600 |
| Jun 3, 2026 | 1,770.00 | 1,800.00 | 1,738.00 | 1,738.00 | 1,738.00 | -1.81% | 1,400 |
| Jun 2, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.09% | 100 |
| Jun 1, 2026 | 1,760.00 | 1,760.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.23% | 600 |
| May 29, 2026 | 1,780.00 | 1,790.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.17% | 500 |
| May 28, 2026 | 1,739.00 | 1,758.00 | 1,739.00 | 1,758.00 | 1,758.00 | 0.40% | 500 |
| May 27, 2026 | 1,731.00 | 1,751.00 | 1,731.00 | 1,751.00 | 1,751.00 | 0.63% | 800 |
| May 26, 2026 | 1,740.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,740.00 | -2.25% | 1,400 |
| May 25, 2026 | 1,788.00 | 1,788.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.34% | 800 |
| May 22, 2026 | 1,750.00 | 1,774.00 | 1,750.00 | 1,774.00 | 1,774.00 | 1.66% | 1,500 |
| May 21, 2026 | 1,733.00 | 1,745.00 | 1,733.00 | 1,745.00 | 1,745.00 | 0.29% | 1,600 |
| May 20, 2026 | 1,755.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.68% | 2,000 |
| May 19, 2026 | 1,752.00 | 1,752.00 | 1,751.00 | 1,752.00 | 1,752.00 | 0.06% | 1,300 |
| May 18, 2026 | 1,758.00 | 1,790.00 | 1,749.00 | 1,751.00 | 1,751.00 | -0.40% | 2,800 |
| May 15, 2026 | 1,765.00 | 1,765.00 | 1,680.00 | 1,758.00 | 1,758.00 | -2.33% | 1,900 |
| May 14, 2026 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.61% | 1,000 |
| May 13, 2026 | 1,817.00 | 1,820.00 | 1,811.00 | 1,811.00 | 1,811.00 | -1.74% | 1,100 |
| May 12, 2026 | 1,815.00 | 1,843.00 | 1,815.00 | 1,843.00 | 1,843.00 | 2.16% | 1,000 |
| May 11, 2026 | 1,820.00 | 1,820.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.88% | 400 |
| May 8, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 300 |
| May 7, 2026 | 1,815.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,820.00 | 0.50% | 300 |