Skip to main content
logo
Money Forward, Inc. (TYO:3994)
Japan flag Japan · Delayed Price · Currency is JPY
4,141.00
-43.00 (-1.03%)
Jan 23, 2026, 3:30 PM JST

Money Forward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,182.004,184.004,088.004,111.00--1.74%239,600
Jan 22, 20264,335.004,335.004,184.004,184.004,184.00-3.19%657,000
Jan 21, 20264,284.004,384.004,272.004,322.004,322.000.89%536,500
Jan 20, 20264,450.004,523.004,284.004,284.004,284.00-3.51%670,600
Jan 19, 20264,600.004,620.004,430.004,440.004,440.00-6.49%1,287,300
Jan 16, 20265,275.005,478.004,748.004,748.004,748.00-8.45%1,395,000
Jan 15, 20264,995.005,195.004,884.005,186.005,186.0013.36%1,684,200
Jan 14, 20264,580.004,640.004,544.004,575.004,575.00-1.61%700,800
Jan 13, 20264,692.004,704.004,621.004,650.004,650.00-0.41%532,300
Jan 9, 20264,653.004,719.004,636.004,669.004,669.000.89%394,900
Jan 8, 20264,588.004,673.004,552.004,628.004,628.002.43%710,400
Jan 7, 20264,595.004,674.004,402.004,518.004,518.00-1.68%591,100
Jan 6, 20264,715.004,738.004,578.004,595.004,595.00-1.67%528,300
Jan 5, 20264,675.004,717.004,623.004,673.004,673.000.11%533,000
Dec 30, 20254,657.004,692.004,587.004,668.004,668.00-0.51%498,300
Dec 29, 20254,724.004,846.004,647.004,692.004,692.001.93%609,700
Dec 26, 20254,612.004,623.004,561.004,603.004,603.000.07%336,800
Dec 25, 20254,477.004,615.004,432.004,600.004,600.003.37%336,900
Dec 24, 20254,368.004,468.004,360.004,450.004,450.001.53%311,000
Dec 23, 20254,358.004,416.004,340.004,383.004,383.000.57%363,800
Dec 22, 20254,416.004,450.004,320.004,358.004,358.00-1.31%391,800
Dec 19, 20254,358.004,476.004,297.004,416.004,416.002.99%659,300
Dec 18, 20254,180.004,331.004,180.004,288.004,288.002.51%491,200
Dec 17, 20254,253.004,258.004,111.004,183.004,183.00-378,800
Dec 16, 20254,283.004,303.004,157.004,183.004,183.00-3.91%637,900
Dec 15, 20254,355.004,399.004,267.004,353.004,353.003.27%796,500
Dec 12, 20254,140.004,265.004,115.004,215.004,215.002.86%684,300
Dec 11, 20254,073.004,185.004,063.004,098.004,098.000.91%970,400
Dec 10, 20253,951.004,068.003,905.004,061.004,061.003.62%729,900
Dec 9, 20254,137.004,189.003,886.003,919.003,919.00-5.27%863,600
Dec 8, 20254,114.004,162.004,081.004,137.004,137.001.08%447,700
Dec 5, 20254,226.004,242.004,021.004,093.004,093.00-3.88%771,200
Dec 4, 20254,188.004,298.004,164.004,258.004,258.002.28%408,100
Dec 3, 20254,137.004,208.004,114.004,163.004,163.000.14%496,900
Dec 2, 20254,120.004,176.004,112.004,157.004,157.000.48%361,200
Dec 1, 20254,244.004,270.004,137.004,137.004,137.00-0.89%413,500
Nov 28, 20254,355.004,355.004,151.004,174.004,174.00-3.00%576,000
Nov 27, 20254,317.004,420.004,202.004,303.004,303.001.08%522,600
Nov 26, 20254,206.004,348.004,193.004,257.004,257.001.96%573,800
Nov 25, 20254,196.004,243.004,129.004,175.004,175.000.48%731,800
Nov 21, 20253,901.004,169.003,901.004,155.004,155.002.57%752,000
Nov 20, 20254,050.004,170.004,002.004,051.004,051.001.43%825,200
Nov 19, 20253,950.004,001.003,900.003,994.003,994.00-0.03%802,400
Nov 18, 20253,974.004,031.003,890.003,995.003,995.00-1.89%857,200
Nov 17, 20253,988.004,078.003,848.004,072.004,072.000.72%861,600
Nov 14, 20254,287.004,395.004,005.004,043.004,043.00-6.02%1,115,500
Nov 13, 20254,294.004,337.004,212.004,302.004,302.00-1.42%847,000
Nov 12, 20254,290.004,444.004,207.004,364.004,364.001.65%638,400
Nov 11, 20254,097.004,348.004,073.004,293.004,293.00-0.33%993,400
Nov 10, 20254,319.004,346.004,240.004,307.004,307.000.84%572,800