FORCIA, Inc. (TYO:304A)
Japan · Delayed Price · Currency is JPY 1,940.00
-30.00 (-1.52%)
Sep 3, 2026, 1:01 PM JST
FORCIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,957.00 | 1,970.00 | 1,955.00 | 1,970.00 | 1,970.00 | -1.35% | 300 |
| Sep 1, 2026 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1.37% | 100 |
| Aug 31, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2.07% | 100 |
| Aug 28, 2026 | 1,927.00 | 1,930.00 | 1,927.00 | 1,930.00 | 1,930.00 | -1.88% | 400 |
| Aug 26, 2026 | 1,968.00 | 1,968.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.15% | 200 |
| Aug 25, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.05% | 500 |
| Aug 24, 2026 | 1,969.00 | 1,969.00 | 1,936.00 | 1,969.00 | 1,969.00 | 3.63% | 1,100 |
| Aug 21, 2026 | 1,897.00 | 1,910.00 | 1,885.00 | 1,900.00 | 1,900.00 | 0.16% | 1,000 |
| Aug 20, 2026 | 1,900.00 | 1,901.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.11% | 500 |
| Aug 19, 2026 | 1,881.00 | 1,895.00 | 1,866.00 | 1,895.00 | 1,895.00 | -0.52% | 1,900 |
| Aug 18, 2026 | 1,909.00 | 1,942.00 | 1,880.00 | 1,905.00 | 1,905.00 | -0.05% | 6,600 |
| Aug 17, 2026 | 1,921.00 | 1,965.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.78% | 2,400 |
| Aug 14, 2026 | 1,925.00 | 1,926.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.21% | 1,700 |
| Aug 13, 2026 | 1,925.00 | 1,940.00 | 1,921.00 | 1,925.00 | 1,925.00 | 0.26% | 2,100 |
| Aug 12, 2026 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | - | 3,000 |
| Aug 10, 2026 | 1,940.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,920.00 | -3.03% | 700 |
| Aug 7, 2026 | 1,980.00 | 1,981.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 4,700 |
| Aug 6, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 300 |
| Aug 5, 2026 | 1,980.00 | 1,985.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 600 |
| Aug 4, 2026 | 1,980.00 | 1,981.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.46% | 1,200 |
| Jul 31, 2026 | 1,982.00 | 2,030.00 | 1,960.00 | 2,030.00 | 2,030.00 | 3.57% | 1,300 |
| Jul 30, 2026 | 1,957.00 | 1,960.00 | 1,927.00 | 1,960.00 | 1,960.00 | 0.10% | 1,200 |
| Jul 29, 2026 | 1,971.00 | 1,974.00 | 1,958.00 | 1,958.00 | 1,958.00 | -2.59% | 2,900 |
| Jul 28, 2026 | 2,050.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.20% | 700 |
| Jul 27, 2026 | 2,031.00 | 2,099.00 | 2,003.00 | 2,006.00 | 2,006.00 | 2.56% | 4,600 |
| Jul 24, 2026 | 2,006.00 | 2,006.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.81% | 700 |
| Jul 23, 2026 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.10% | 100 |
| Jul 22, 2026 | 1,998.00 | 1,998.00 | 1,963.00 | 1,970.00 | 1,970.00 | -1.70% | 1,100 |
| 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 |