FORCIA, Inc. (TYO:304A)
Japan · Delayed Price · Currency is JPY 1,698.00
-18.00 (-1.05%)
Last updated: Jun 8, 2026, 9:05 AM JST
FORCIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 1,811.00 | 1,818.00 | 1,811.00 | 1,811.00 | 1,811.00 | - | 500 |
| Apr 30, 2026 | 1,830.00 | 1,830.00 | 1,810.00 | 1,811.00 | 1,811.00 | -1.63% | 1,200 |
| Apr 28, 2026 | 1,865.00 | 1,865.00 | 1,841.00 | 1,841.00 | 1,841.00 | -2.59% | 900 |
| Apr 27, 2026 | 1,891.00 | 1,891.00 | 1,861.00 | 1,890.00 | 1,890.00 | -1.56% | 1,000 |
| Apr 24, 2026 | 1,892.00 | 1,920.00 | 1,888.00 | 1,920.00 | 1,920.00 | 1.05% | 1,400 |
| Apr 23, 2026 | 1,948.00 | 1,948.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.66% | 3,600 |
| Apr 22, 2026 | 2,010.00 | 2,010.00 | 1,952.00 | 1,952.00 | 1,952.00 | -2.11% | 2,700 |
| Apr 21, 2026 | 1,981.00 | 2,015.00 | 1,981.00 | 1,994.00 | 1,994.00 | 2.15% | 2,200 |
| Apr 20, 2026 | 1,984.00 | 2,000.00 | 1,940.00 | 1,952.00 | 1,952.00 | -4.73% | 6,000 |
| Apr 17, 2026 | 1,980.00 | 2,049.00 | 1,980.00 | 2,049.00 | 2,049.00 | 3.48% | 2,600 |
| Apr 16, 2026 | 2,003.00 | 2,047.00 | 1,980.00 | 1,980.00 | 1,980.00 | -4.90% | 10,600 |
| Apr 15, 2026 | 2,290.00 | 2,290.00 | 2,072.00 | 2,082.00 | 2,082.00 | 10.16% | 110,000 |
| Apr 14, 2026 | 1,790.00 | 1,896.00 | 1,790.00 | 1,890.00 | 1,890.00 | 5.00% | 800 |
| Apr 13, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.32% | 100 |
| Apr 10, 2026 | 1,850.00 | 1,850.00 | 1,824.00 | 1,824.00 | 1,824.00 | -2.98% | 900 |
| Apr 9, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.48% | 100 |
| Apr 8, 2026 | 1,860.00 | 1,889.00 | 1,820.00 | 1,889.00 | 1,889.00 | 2.11% | 1,000 |
| Apr 7, 2026 | 1,840.00 | 1,850.00 | 1,839.00 | 1,850.00 | 1,850.00 | 2.78% | 400 |
| Apr 6, 2026 | 1,783.00 | 1,800.00 | 1,783.00 | 1,800.00 | 1,800.00 | -0.55% | 300 |
| Apr 3, 2026 | 1,777.00 | 1,810.00 | 1,777.00 | 1,810.00 | 1,810.00 | -0.28% | 1,000 |
| Apr 1, 2026 | 1,810.00 | 1,850.00 | 1,810.00 | 1,815.00 | 1,815.00 | -1.89% | 600 |
| Mar 31, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.43% | 200 |
| Mar 27, 2026 | 1,800.00 | 1,824.00 | 1,798.00 | 1,824.00 | 1,824.00 | 1.33% | 900 |
| Mar 26, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.83% | 200 |
| Mar 25, 2026 | 1,830.00 | 1,830.00 | 1,806.00 | 1,815.00 | 1,815.00 | 3.71% | 900 |
| Mar 24, 2026 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.57% | 1,300 |
| Mar 23, 2026 | 1,776.00 | 1,776.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.85% | 800 |
| Mar 19, 2026 | 1,763.00 | 1,763.00 | 1,754.00 | 1,755.00 | 1,755.00 | -2.45% | 600 |