FORLIFE Co., Ltd. (TYO:3477)
Japan · Delayed Price · Currency is JPY 885.00
+2.00 (0.23%)
Aug 27, 2026, 9:28 AM JST
FORLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 885.00 | 885.00 | 881.00 | 883.00 | 883.00 | -0.23% | 800 |
| Aug 25, 2026 | 884.00 | 885.00 | 881.00 | 885.00 | 885.00 | 0.23% | 2,000 |
| Aug 24, 2026 | 887.00 | 887.00 | 880.00 | 883.00 | 883.00 | -0.56% | 15,000 |
| Aug 21, 2026 | 879.00 | 889.00 | 879.00 | 888.00 | 888.00 | 0.91% | 1,900 |
| Aug 20, 2026 | 893.00 | 893.00 | 861.00 | 880.00 | 880.00 | -1.23% | 11,300 |
| Aug 19, 2026 | 891.00 | 893.00 | 886.00 | 891.00 | 891.00 | 0.34% | 1,700 |
| Aug 18, 2026 | 892.00 | 896.00 | 888.00 | 888.00 | 888.00 | -0.45% | 3,300 |
| Aug 17, 2026 | 888.00 | 892.00 | 882.00 | 892.00 | 892.00 | 0.45% | 7,100 |
| Aug 14, 2026 | 884.00 | 888.00 | 873.00 | 888.00 | 888.00 | 0.45% | 1,900 |
| Aug 13, 2026 | 898.00 | 898.00 | 884.00 | 884.00 | 884.00 | -1.56% | 1,800 |
| Aug 12, 2026 | 892.00 | 898.00 | 892.00 | 898.00 | 898.00 | 0.11% | 1,500 |
| Aug 10, 2026 | 890.00 | 897.00 | 890.00 | 897.00 | 897.00 | 1.59% | 4,800 |
| Aug 7, 2026 | 880.00 | 888.00 | 880.00 | 883.00 | 883.00 | 0.57% | 3,900 |
| Aug 6, 2026 | 870.00 | 878.00 | 869.00 | 878.00 | 878.00 | 1.39% | 1,600 |
| Aug 5, 2026 | 873.00 | 873.00 | 866.00 | 866.00 | 866.00 | -1.14% | 1,600 |
| Aug 4, 2026 | 880.00 | 880.00 | 876.00 | 876.00 | 876.00 | -0.45% | 900 |
| Aug 3, 2026 | 868.00 | 880.00 | 867.00 | 880.00 | 880.00 | 1.15% | 700 |
| Jul 31, 2026 | 874.00 | 879.00 | 870.00 | 870.00 | 870.00 | -0.46% | 4,100 |
| Jul 30, 2026 | 880.00 | 880.00 | 874.00 | 874.00 | 874.00 | -0.68% | 2,200 |
| Jul 29, 2026 | 874.00 | 880.00 | 874.00 | 880.00 | 880.00 | 1.73% | 1,700 |
| Jul 28, 2026 | 873.00 | 873.00 | 862.00 | 865.00 | 865.00 | -0.46% | 3,400 |
| Jul 27, 2026 | 864.00 | 878.00 | 859.00 | 869.00 | 869.00 | 1.05% | 8,800 |
| Jul 24, 2026 | 860.00 | 860.00 | 849.00 | 860.00 | 860.00 | - | 4,000 |
| Jul 23, 2026 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.47% | 1,000 |
| Jul 22, 2026 | 855.00 | 864.00 | 855.00 | 856.00 | 856.00 | 0.12% | 500 |
| Jul 21, 2026 | 871.00 | 871.00 | 855.00 | 855.00 | 855.00 | -1.72% | 7,400 |
| Jul 17, 2026 | 872.00 | 883.00 | 866.00 | 870.00 | 870.00 | 0.93% | 3,800 |
| Jul 16, 2026 | 871.00 | 872.00 | 858.00 | 862.00 | 862.00 | -0.69% | 1,900 |
| Jul 15, 2026 | 858.00 | 879.00 | 858.00 | 868.00 | 868.00 | 1.28% | 4,300 |
| Jul 14, 2026 | 858.00 | 859.00 | 856.00 | 857.00 | 857.00 | - | 1,200 |
| Jul 13, 2026 | 857.00 | 857.00 | 849.00 | 857.00 | 857.00 | - | 1,600 |
| Jul 10, 2026 | 848.00 | 857.00 | 848.00 | 857.00 | 857.00 | 0.82% | 4,300 |
| Jul 9, 2026 | 841.00 | 850.00 | 841.00 | 850.00 | 850.00 | 1.07% | 2,900 |
| Jul 8, 2026 | 842.00 | 842.00 | 840.00 | 841.00 | 841.00 | -0.36% | 1,300 |
| Jul 7, 2026 | 849.00 | 857.00 | 844.00 | 844.00 | 844.00 | -0.12% | 2,400 |
| Jul 6, 2026 | 849.00 | 849.00 | 839.00 | 845.00 | 845.00 | -0.47% | 2,800 |
| Jul 3, 2026 | 839.00 | 849.00 | 839.00 | 849.00 | 849.00 | 1.80% | 4,500 |
| Jul 2, 2026 | 835.00 | 840.00 | 833.00 | 834.00 | 834.00 | 0.24% | 2,000 |
| Jul 1, 2026 | 831.00 | 832.00 | 830.00 | 832.00 | 832.00 | -0.36% | 2,800 |
| Jun 30, 2026 | 838.00 | 838.00 | 830.00 | 835.00 | 835.00 | 0.60% | 400 |
| Jun 29, 2026 | 835.00 | 835.00 | 826.00 | 830.00 | 830.00 | -0.48% | 2,400 |
| Jun 26, 2026 | 828.00 | 834.00 | 827.00 | 834.00 | 834.00 | 0.48% | 1,900 |
| Jun 25, 2026 | 835.00 | 835.00 | 826.00 | 830.00 | 830.00 | -0.60% | 1,800 |
| Jun 24, 2026 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1.21% | 1,500 |
| Jun 23, 2026 | 838.00 | 838.00 | 825.00 | 825.00 | 825.00 | -1.55% | 2,500 |
| Jun 22, 2026 | 839.00 | 840.00 | 838.00 | 838.00 | 838.00 | -0.36% | 3,900 |
| Jun 19, 2026 | 836.00 | 841.00 | 825.00 | 841.00 | 841.00 | 0.48% | 7,500 |
| Jun 18, 2026 | 833.00 | 845.00 | 828.00 | 837.00 | 837.00 | 0.24% | 9,000 |
| Jun 17, 2026 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1.21% | 3,100 |
| Jun 16, 2026 | 822.00 | 832.00 | 807.00 | 825.00 | 825.00 | 0.36% | 4,400 |