Money Forward, Inc. (TYO:3994)
Japan · Delayed Price · Currency is JPY 4,588.00
-85.00 (-1.82%)
Oct 29, 2025, 3:30 PM JST
Money Forward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,618.00 | 4,658.00 | 4,541.00 | 4,559.00 | - | -2.44% | 123,900 |
| Oct 28, 2025 | 4,736.00 | 4,759.00 | 4,647.00 | 4,673.00 | 4,673.00 | -0.95% | 486,500 |
| Oct 27, 2025 | 4,790.00 | 4,888.00 | 4,718.00 | 4,718.00 | 4,718.00 | -1.50% | 494,700 |
| Oct 24, 2025 | 4,802.00 | 4,865.00 | 4,763.00 | 4,790.00 | 4,790.00 | 0.02% | 569,800 |
| Oct 23, 2025 | 4,954.00 | 4,977.00 | 4,781.00 | 4,789.00 | 4,789.00 | -4.09% | 613,300 |
| Oct 22, 2025 | 5,141.00 | 5,185.00 | 4,970.00 | 4,993.00 | 4,993.00 | -2.10% | 462,600 |
| Oct 21, 2025 | 5,174.00 | 5,221.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.97% | 495,800 |
| Oct 20, 2025 | 5,110.00 | 5,197.00 | 5,040.00 | 5,150.00 | 5,150.00 | 0.86% | 595,200 |
| Oct 17, 2025 | 5,286.00 | 5,286.00 | 4,864.00 | 5,106.00 | 5,106.00 | -2.82% | 927,100 |
| Oct 16, 2025 | 5,599.00 | 5,663.00 | 5,232.00 | 5,254.00 | 5,254.00 | -4.84% | 885,000 |
| Oct 15, 2025 | 5,423.00 | 5,523.00 | 5,371.00 | 5,521.00 | 5,521.00 | 2.15% | 356,800 |
| Oct 14, 2025 | 5,430.00 | 5,501.00 | 5,355.00 | 5,405.00 | 5,405.00 | -1.87% | 348,100 |
| Oct 10, 2025 | 5,548.00 | 5,570.00 | 5,482.00 | 5,508.00 | 5,508.00 | -1.89% | 350,500 |
| Oct 9, 2025 | 5,627.00 | 5,650.00 | 5,542.00 | 5,614.00 | 5,614.00 | -0.23% | 287,000 |
| Oct 8, 2025 | 5,641.00 | 5,705.00 | 5,586.00 | 5,627.00 | 5,627.00 | -1.32% | 255,900 |
| Oct 7, 2025 | 5,765.00 | 5,765.00 | 5,659.00 | 5,702.00 | 5,702.00 | -1.09% | 204,800 |
| Oct 6, 2025 | 5,666.00 | 5,779.00 | 5,562.00 | 5,765.00 | 5,765.00 | 4.33% | 300,500 |
| Oct 3, 2025 | 5,584.00 | 5,641.00 | 5,505.00 | 5,526.00 | 5,526.00 | 0.51% | 265,300 |
| Oct 2, 2025 | 5,697.00 | 5,856.00 | 5,498.00 | 5,498.00 | 5,498.00 | -7.63% | 521,900 |
| Oct 1, 2025 | 5,970.00 | 5,970.00 | 5,908.00 | 5,952.00 | 5,952.00 | -0.58% | 171,700 |
| Sep 30, 2025 | 6,009.00 | 6,047.00 | 5,967.00 | 5,987.00 | 5,987.00 | -0.37% | 258,600 |
| Sep 29, 2025 | 6,101.00 | 6,120.00 | 5,980.00 | 6,009.00 | 6,009.00 | -0.23% | 222,900 |
| Sep 26, 2025 | 5,931.00 | 6,075.00 | 5,931.00 | 6,023.00 | 6,023.00 | 0.38% | 307,200 |
| Sep 25, 2025 | 5,938.00 | 6,014.00 | 5,938.00 | 6,000.00 | 6,000.00 | 0.18% | 259,300 |
| Sep 24, 2025 | 6,055.00 | 6,128.00 | 5,942.00 | 5,989.00 | 5,989.00 | -1.87% | 333,100 |
| Sep 22, 2025 | 6,140.00 | 6,168.00 | 6,090.00 | 6,103.00 | 6,103.00 | -0.29% | 178,200 |
| Sep 19, 2025 | 6,190.00 | 6,219.00 | 6,060.00 | 6,121.00 | 6,121.00 | -1.05% | 274,000 |
| Sep 18, 2025 | 6,199.00 | 6,215.00 | 6,144.00 | 6,186.00 | 6,186.00 | -0.10% | 180,300 |
| Sep 17, 2025 | 6,110.00 | 6,212.00 | 6,099.00 | 6,192.00 | 6,192.00 | 0.80% | 180,300 |
| Sep 16, 2025 | 6,212.00 | 6,212.00 | 6,104.00 | 6,143.00 | 6,143.00 | -0.79% | 190,700 |
| Sep 12, 2025 | 6,046.00 | 6,256.00 | 6,035.00 | 6,192.00 | 6,192.00 | 1.33% | 407,700 |
| Sep 11, 2025 | 6,220.00 | 6,304.00 | 6,111.00 | 6,111.00 | 6,111.00 | -4.81% | 438,600 |
| Sep 10, 2025 | 6,426.00 | 6,459.00 | 6,348.00 | 6,420.00 | 6,420.00 | -0.50% | 137,400 |
| Sep 9, 2025 | 6,362.00 | 6,455.00 | 6,264.00 | 6,452.00 | 6,452.00 | 2.56% | 325,000 |
| Sep 8, 2025 | 6,297.00 | 6,328.00 | 6,222.00 | 6,291.00 | 6,291.00 | 0.69% | 218,800 |
| Sep 5, 2025 | 6,272.00 | 6,307.00 | 6,187.00 | 6,248.00 | 6,248.00 | -0.32% | 220,000 |
| Sep 4, 2025 | 6,189.00 | 6,272.00 | 6,167.00 | 6,268.00 | 6,268.00 | 1.67% | 165,100 |
| Sep 3, 2025 | 6,185.00 | 6,260.00 | 6,114.00 | 6,165.00 | 6,165.00 | -1.53% | 281,000 |
| Sep 2, 2025 | 6,383.00 | 6,438.00 | 6,226.00 | 6,261.00 | 6,261.00 | -2.78% | 284,800 |
| Sep 1, 2025 | 6,340.00 | 6,498.00 | 6,335.00 | 6,440.00 | 6,440.00 | -0.43% | 179,800 |
| Aug 29, 2025 | 6,379.00 | 6,468.00 | 6,319.00 | 6,468.00 | 6,468.00 | 0.92% | 224,600 |
| Aug 28, 2025 | 6,402.00 | 6,488.00 | 6,360.00 | 6,409.00 | 6,409.00 | 1.70% | 321,600 |
| Aug 27, 2025 | 6,422.00 | 6,463.00 | 6,266.00 | 6,302.00 | 6,302.00 | -2.70% | 323,600 |
| Aug 26, 2025 | 6,530.00 | 6,530.00 | 6,390.00 | 6,477.00 | 6,477.00 | -0.90% | 446,600 |
| Aug 25, 2025 | 6,509.00 | 6,568.00 | 6,440.00 | 6,536.00 | 6,536.00 | 0.31% | 234,800 |
| Aug 22, 2025 | 6,435.00 | 6,545.00 | 6,389.00 | 6,516.00 | 6,516.00 | 1.64% | 204,300 |
| Aug 21, 2025 | 6,456.00 | 6,507.00 | 6,389.00 | 6,411.00 | 6,411.00 | -1.97% | 279,700 |
| Aug 20, 2025 | 6,705.00 | 6,740.00 | 6,484.00 | 6,540.00 | 6,540.00 | -2.10% | 492,600 |
| Aug 19, 2025 | 6,736.00 | 6,794.00 | 6,633.00 | 6,680.00 | 6,680.00 | 0.66% | 425,800 |
| Aug 18, 2025 | 6,403.00 | 6,671.00 | 6,378.00 | 6,636.00 | 6,636.00 | 3.64% | 526,900 |