Skip to main content
logo
Money Forward, Inc. (TYO:3994)
Japan flag Japan · Delayed Price · Currency is JPY
6,305.00
+252.00 (4.16%)
Aug 1, 2025, 3:30 PM JST

Money Forward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256,097.006,344.006,092.006,305.006,305.004.16%909,800
Jul 31, 20255,850.006,057.005,824.006,053.006,053.003.61%451,500
Jul 30, 20255,864.005,888.005,769.005,842.005,842.00-1.05%726,500
Jul 29, 20255,924.005,982.005,825.005,904.005,904.00-0.74%479,700
Jul 28, 20256,207.006,224.005,810.005,948.005,948.00-1.05%1,269,100
Jul 25, 20255,980.006,134.005,885.006,011.006,011.0015.60%3,251,400
Jul 24, 20255,126.005,235.005,087.005,200.005,200.000.83%467,300
Jul 23, 20255,132.005,196.005,003.005,157.005,157.00-0.15%534,300
Jul 22, 20255,047.005,225.005,017.005,165.005,165.003.78%649,600
Jul 18, 20255,109.005,120.004,915.004,977.004,977.00-1.45%599,100
Jul 17, 20254,853.005,111.004,784.005,050.005,050.004.84%1,326,000
Jul 16, 20254,714.004,952.004,608.004,817.004,817.00-4.61%2,081,700
Jul 15, 20255,109.005,109.004,998.005,050.005,050.000.22%612,000
Jul 14, 20254,994.005,081.004,983.005,039.005,039.00-0.65%351,100
Jul 11, 20255,099.005,118.005,043.005,072.005,072.00-0.45%393,100
Jul 10, 20255,120.005,121.005,052.005,095.005,095.00-0.23%293,100
Jul 9, 20255,061.005,115.004,990.005,107.005,107.000.43%370,700
Jul 8, 20255,063.005,122.005,046.005,085.005,085.000.89%398,800
Jul 7, 20255,014.005,047.004,974.005,040.005,040.001.08%298,100
Jul 4, 20254,989.005,020.004,900.004,986.004,986.002.38%393,300
Jul 3, 20254,870.004,946.004,839.004,870.004,870.00-0.12%461,300
Jul 2, 20254,833.004,908.004,780.004,876.004,876.000.81%351,900
Jul 1, 20254,905.004,956.004,836.004,837.004,837.00-1.39%226,100
Jun 30, 20254,883.004,967.004,838.004,905.004,905.000.45%270,400
Jun 27, 20255,010.005,015.004,855.004,883.004,883.00-1.49%435,900
Jun 26, 20255,000.005,006.004,921.004,957.004,957.000.53%500,500
Jun 25, 20254,867.004,931.004,806.004,931.004,931.001.31%500,300
Jun 24, 20254,790.004,957.004,775.004,867.004,867.003.91%471,700
Jun 23, 20254,718.004,744.004,666.004,684.004,684.00-2.17%313,800
Jun 20, 20254,810.004,858.004,727.004,788.004,788.000.06%628,800
Jun 19, 20254,670.004,835.004,658.004,785.004,785.002.75%375,600
Jun 18, 20254,569.004,705.004,568.004,657.004,657.001.68%293,400
Jun 17, 20254,626.004,721.004,553.004,580.004,580.00-1.23%383,200
Jun 16, 20254,754.004,784.004,615.004,637.004,637.00-2.26%344,600
Jun 13, 20254,812.004,838.004,666.004,744.004,744.00-0.52%373,900
Jun 12, 20254,712.004,833.004,711.004,769.004,769.001.47%335,700
Jun 11, 20254,698.004,775.004,668.004,700.004,700.000.51%243,800
Jun 10, 20254,691.004,765.004,631.004,676.004,676.00-0.40%312,900
Jun 9, 20254,652.004,718.004,633.004,695.004,695.000.97%349,800
Jun 6, 20254,850.004,850.004,650.004,650.004,650.00-3.00%346,500
Jun 5, 20254,762.004,854.004,745.004,794.004,794.000.74%269,300
Jun 4, 20254,700.004,785.004,681.004,759.004,759.000.44%356,200
Jun 3, 20254,724.004,888.004,710.004,738.004,738.000.72%470,700
Jun 2, 20254,571.004,735.004,558.004,704.004,704.002.51%401,500
May 30, 20254,581.004,628.004,534.004,589.004,589.000.11%295,800
May 29, 20254,549.004,594.004,506.004,584.004,584.001.30%258,400
May 28, 20254,583.004,583.004,488.004,525.004,525.00-0.70%270,000
May 27, 20254,577.004,588.004,517.004,557.004,557.000.29%186,200
May 26, 20254,520.004,648.004,484.004,544.004,544.000.71%376,200
May 23, 20254,520.004,630.004,435.004,512.004,512.002.01%471,700