FORLIFE Co., Ltd. (TYO:3477)
Japan · Delayed Price · Currency is JPY 871.00
+1.00 (0.11%)
Jul 21, 2026, 9:00 AM JST
FORLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 830.00 | 835.00 | 815.00 | 822.00 | 822.00 | -0.60% | 13,800 |
| Jun 12, 2026 | 815.00 | 852.00 | 815.00 | 827.00 | 827.00 | 2.86% | 21,300 |
| Jun 11, 2026 | 763.00 | 882.00 | 763.00 | 804.00 | 804.00 | 5.37% | 61,800 |
| Jun 10, 2026 | 766.00 | 772.00 | 763.00 | 763.00 | 763.00 | -0.39% | 3,300 |
| Jun 9, 2026 | 772.00 | 773.00 | 766.00 | 766.00 | 766.00 | -0.65% | 2,400 |
| Jun 8, 2026 | 779.00 | 779.00 | 770.00 | 771.00 | 771.00 | -1.28% | 2,000 |
| Jun 5, 2026 | 779.00 | 781.00 | 779.00 | 781.00 | 781.00 | -0.64% | 200 |
| 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 |