FORLIFE Co., Ltd. (TYO:3477)
Japan · Delayed Price · Currency is JPY 875.00
-7.00 (-0.79%)
Oct 8, 2026, 3:30 PM JST
FORLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 882.00 | 882.00 | 875.00 | 875.00 | 875.00 | -0.79% | 2,200 |
| Oct 7, 2026 | 883.00 | 883.00 | 882.00 | 882.00 | 882.00 | -0.45% | 500 |
| Oct 6, 2026 | 881.00 | 898.00 | 881.00 | 886.00 | 886.00 | -0.34% | 1,700 |
| Oct 5, 2026 | 883.00 | 896.00 | 874.00 | 889.00 | 889.00 | 0.68% | 2,600 |
| Oct 2, 2026 | 899.00 | 899.00 | 883.00 | 883.00 | 883.00 | -1.23% | 500 |
| Oct 1, 2026 | 898.00 | 901.00 | 894.00 | 894.00 | 894.00 | -0.45% | 2,300 |
| Sep 30, 2026 | 891.00 | 898.00 | 891.00 | 898.00 | 898.00 | 1.58% | 15,000 |
| Sep 29, 2026 | 893.00 | 893.00 | 870.00 | 884.00 | 884.00 | -2.59% | 13,500 |
| Sep 28, 2026 | 918.00 | 940.00 | 916.00 | 920.00 | 907.50 | 0.22% | 10,600 |
| Sep 25, 2026 | 917.00 | 922.00 | 917.00 | 918.00 | 905.53 | 0.11% | 9,400 |
| Sep 24, 2026 | 923.00 | 923.00 | 912.00 | 917.00 | 904.54 | 0.66% | 3,900 |
| Sep 18, 2026 | 915.00 | 929.00 | 911.00 | 911.00 | 898.62 | - | 8,000 |
| Sep 17, 2026 | 925.00 | 932.00 | 911.00 | 911.00 | 898.62 | -0.55% | 3,800 |
| Sep 16, 2026 | 910.00 | 916.00 | 903.00 | 916.00 | 903.55 | 1.33% | 1,800 |
| Sep 15, 2026 | 905.00 | 914.00 | 904.00 | 904.00 | 891.72 | - | 2,600 |
| Sep 14, 2026 | 898.00 | 904.00 | 898.00 | 904.00 | 891.72 | 0.22% | 1,200 |
| Sep 11, 2026 | 892.00 | 902.00 | 890.00 | 902.00 | 889.74 | 1.12% | 3,600 |
| Sep 10, 2026 | 907.00 | 908.00 | 892.00 | 892.00 | 879.88 | -1.11% | 3,900 |
| Sep 9, 2026 | 901.00 | 902.00 | 901.00 | 902.00 | 889.74 | 0.11% | 400 |
| Sep 8, 2026 | 910.00 | 910.00 | 901.00 | 901.00 | 888.76 | -0.77% | 2,000 |
| Sep 7, 2026 | 899.00 | 908.00 | 899.00 | 908.00 | 895.66 | 1.11% | 5,800 |
| Sep 4, 2026 | 898.00 | 900.00 | 897.00 | 898.00 | 885.80 | 0.11% | 4,100 |
| Sep 3, 2026 | 895.00 | 904.00 | 894.00 | 897.00 | 884.81 | 0.56% | 6,200 |
| Sep 2, 2026 | 887.00 | 895.00 | 887.00 | 892.00 | 879.88 | -0.11% | 1,200 |
| Sep 1, 2026 | 885.00 | 894.00 | 885.00 | 893.00 | 880.87 | 0.90% | 5,600 |
| Aug 31, 2026 | 885.00 | 885.00 | 884.00 | 885.00 | 872.98 | - | 2,600 |
| Aug 28, 2026 | 885.00 | 885.00 | 884.00 | 885.00 | 872.98 | 0.11% | 3,100 |
| Aug 27, 2026 | 885.00 | 885.00 | 884.00 | 884.00 | 871.99 | 0.11% | 3,200 |
| Aug 26, 2026 | 885.00 | 885.00 | 881.00 | 883.00 | 871.00 | -0.23% | 800 |
| Aug 25, 2026 | 884.00 | 885.00 | 881.00 | 885.00 | 872.98 | 0.23% | 2,000 |
| Aug 24, 2026 | 887.00 | 887.00 | 880.00 | 883.00 | 871.00 | -0.56% | 15,000 |
| Aug 21, 2026 | 879.00 | 889.00 | 879.00 | 888.00 | 875.93 | 0.91% | 1,900 |
| Aug 20, 2026 | 893.00 | 893.00 | 861.00 | 880.00 | 868.04 | -1.23% | 11,300 |
| Aug 19, 2026 | 891.00 | 893.00 | 886.00 | 891.00 | 878.89 | 0.34% | 1,700 |
| Aug 18, 2026 | 892.00 | 896.00 | 888.00 | 888.00 | 875.93 | -0.45% | 3,300 |
| Aug 17, 2026 | 888.00 | 892.00 | 882.00 | 892.00 | 879.88 | 0.45% | 7,100 |
| Aug 14, 2026 | 884.00 | 888.00 | 873.00 | 888.00 | 875.93 | 0.45% | 1,900 |
| Aug 13, 2026 | 898.00 | 898.00 | 884.00 | 884.00 | 871.99 | -1.56% | 1,800 |
| Aug 12, 2026 | 892.00 | 898.00 | 892.00 | 898.00 | 885.80 | 0.11% | 1,500 |
| Aug 10, 2026 | 890.00 | 897.00 | 890.00 | 897.00 | 884.81 | 1.59% | 4,800 |
| Aug 7, 2026 | 880.00 | 888.00 | 880.00 | 883.00 | 871.00 | 0.57% | 3,900 |
| Aug 6, 2026 | 870.00 | 878.00 | 869.00 | 878.00 | 866.07 | 1.39% | 1,600 |
| Aug 5, 2026 | 873.00 | 873.00 | 866.00 | 866.00 | 854.23 | -1.14% | 1,600 |
| Aug 4, 2026 | 880.00 | 880.00 | 876.00 | 876.00 | 864.10 | -0.45% | 900 |
| Aug 3, 2026 | 868.00 | 880.00 | 867.00 | 880.00 | 868.04 | 1.15% | 700 |
| Jul 31, 2026 | 874.00 | 879.00 | 870.00 | 870.00 | 858.18 | -0.46% | 4,100 |
| Jul 30, 2026 | 880.00 | 880.00 | 874.00 | 874.00 | 862.13 | -0.68% | 2,200 |
| Jul 29, 2026 | 874.00 | 880.00 | 874.00 | 880.00 | 868.04 | 1.73% | 1,700 |
| Jul 28, 2026 | 873.00 | 873.00 | 862.00 | 865.00 | 853.25 | -0.46% | 3,400 |
| Jul 27, 2026 | 864.00 | 878.00 | 859.00 | 869.00 | 857.19 | 1.05% | 8,800 |