FORLIFE Co., Ltd. (TYO:3477)
Japan · Delayed Price · Currency is JPY 786.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
FORLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 781.00 | 786.00 | 779.00 | 786.00 | 786.00 | -0.13% | 1,700 |
| Jun 2, 2026 | 798.00 | 798.00 | 786.00 | 787.00 | 787.00 | -0.51% | 800 |
| Jun 1, 2026 | 800.00 | 800.00 | 791.00 | 791.00 | 791.00 | -1.00% | 1,000 |
| May 29, 2026 | 810.00 | 810.00 | 799.00 | 799.00 | 799.00 | -0.13% | 800 |
| May 28, 2026 | 810.00 | 810.00 | 799.00 | 800.00 | 800.00 | -0.50% | 900 |
| May 27, 2026 | 818.00 | 818.00 | 803.00 | 804.00 | 804.00 | -0.12% | 1,300 |
| May 26, 2026 | 808.00 | 808.00 | 801.00 | 805.00 | 805.00 | 0.50% | 400 |
| May 25, 2026 | 807.00 | 807.00 | 801.00 | 801.00 | 801.00 | -0.25% | 2,400 |
| May 22, 2026 | 802.00 | 804.00 | 801.00 | 803.00 | 803.00 | -0.74% | 1,400 |
| May 21, 2026 | 788.00 | 829.00 | 788.00 | 809.00 | 809.00 | 3.32% | 3,500 |
| May 20, 2026 | 789.00 | 790.00 | 783.00 | 783.00 | 783.00 | -0.89% | 2,300 |
| May 19, 2026 | 796.00 | 797.00 | 790.00 | 790.00 | 790.00 | 0.38% | 2,200 |
| May 18, 2026 | 799.00 | 799.00 | 787.00 | 787.00 | 787.00 | -0.25% | 4,000 |
| May 15, 2026 | 784.00 | 789.00 | 784.00 | 789.00 | 789.00 | 0.77% | 2,400 |
| May 14, 2026 | 799.00 | 811.00 | 783.00 | 783.00 | 783.00 | -3.45% | 3,900 |
| May 13, 2026 | 779.00 | 811.00 | 778.00 | 811.00 | 811.00 | 4.11% | 4,200 |
| May 12, 2026 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | -0.76% | 1,600 |
| May 11, 2026 | 787.00 | 790.00 | 781.00 | 785.00 | 785.00 | -0.25% | 3,500 |
| May 8, 2026 | 773.00 | 787.00 | 773.00 | 787.00 | 787.00 | 1.81% | 900 |
| May 7, 2026 | 778.00 | 788.00 | 769.00 | 773.00 | 773.00 | -0.51% | 5,500 |
| May 1, 2026 | 796.00 | 796.00 | 768.00 | 777.00 | 777.00 | -2.39% | 3,400 |
| Apr 30, 2026 | 777.00 | 796.00 | 777.00 | 796.00 | 796.00 | 2.45% | 2,100 |
| Apr 28, 2026 | 750.00 | 777.00 | 750.00 | 777.00 | 777.00 | -0.26% | 3,200 |
| Apr 27, 2026 | 800.00 | 800.00 | 773.00 | 779.00 | 779.00 | -2.75% | 8,800 |
| Apr 24, 2026 | 813.00 | 813.00 | 801.00 | 801.00 | 801.00 | -1.23% | 1,700 |
| Apr 23, 2026 | 815.00 | 815.00 | 811.00 | 811.00 | 811.00 | -0.12% | 7,600 |
| Apr 22, 2026 | 818.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.73% | 3,700 |
| Apr 21, 2026 | 817.00 | 818.00 | 817.00 | 818.00 | 818.00 | 0.12% | 500 |
| Apr 20, 2026 | 827.00 | 827.00 | 813.00 | 817.00 | 817.00 | -0.85% | 3,600 |
| Apr 17, 2026 | 829.00 | 832.00 | 821.00 | 824.00 | 824.00 | -0.48% | 1,900 |
| Apr 16, 2026 | 824.00 | 833.00 | 824.00 | 828.00 | 828.00 | 1.10% | 1,500 |
| Apr 15, 2026 | 813.00 | 838.00 | 813.00 | 819.00 | 819.00 | 0.86% | 2,300 |
| Apr 14, 2026 | 819.00 | 823.00 | 812.00 | 812.00 | 812.00 | -0.73% | 3,900 |
| Apr 13, 2026 | 835.00 | 835.00 | 811.00 | 818.00 | 818.00 | -2.27% | 15,300 |
| Apr 10, 2026 | 841.00 | 841.00 | 837.00 | 837.00 | 837.00 | 0.48% | 500 |
| Apr 9, 2026 | 835.00 | 835.00 | 833.00 | 833.00 | 833.00 | - | 1,900 |
| Apr 8, 2026 | 855.00 | 855.00 | 830.00 | 833.00 | 833.00 | 0.36% | 2,900 |
| Apr 7, 2026 | 829.00 | 830.00 | 829.00 | 830.00 | 830.00 | 0.12% | 1,300 |
| Apr 6, 2026 | 850.00 | 850.00 | 829.00 | 829.00 | 829.00 | -0.72% | 2,700 |
| Apr 3, 2026 | 831.00 | 841.00 | 831.00 | 835.00 | 835.00 | 0.48% | 800 |
| Apr 2, 2026 | 832.00 | 842.00 | 831.00 | 831.00 | 831.00 | 0.12% | 800 |
| Apr 1, 2026 | 825.00 | 836.00 | 825.00 | 830.00 | 830.00 | 1.22% | 2,800 |
| Mar 31, 2026 | 831.00 | 831.00 | 820.00 | 820.00 | 820.00 | -1.32% | 1,300 |
| Mar 30, 2026 | 824.00 | 839.00 | 824.00 | 831.00 | 831.00 | -2.64% | 2,800 |
| Mar 27, 2026 | 869.00 | 871.00 | 856.00 | 871.00 | 853.50 | 0.11% | 3,500 |
| Mar 26, 2026 | 865.00 | 875.00 | 865.00 | 870.00 | 852.52 | -0.68% | 3,500 |
| Mar 25, 2026 | 880.00 | 880.00 | 869.00 | 876.00 | 858.40 | 1.27% | 2,300 |
| Mar 24, 2026 | 871.00 | 871.00 | 857.00 | 865.00 | 847.62 | -0.57% | 5,600 |
| Mar 23, 2026 | 871.00 | 871.00 | 868.00 | 870.00 | 852.52 | -0.34% | 4,600 |
| Mar 19, 2026 | 888.00 | 888.00 | 872.00 | 873.00 | 855.46 | -0.23% | 3,600 |