Skip to main content
logo
Money Forward, Inc. (TYO:3994)
Japan flag Japan · Delayed Price · Currency is JPY
3,698.00
+315.00 (9.31%)
At close: Mar 6, 2026

Money Forward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,448.003,805.003,448.003,698.003,698.009.31%3,345,000
Mar 5, 20263,289.003,440.003,275.003,383.003,383.008.43%1,632,800
Mar 4, 20263,080.003,143.003,012.003,120.003,120.004.17%1,809,600
Mar 3, 20263,043.003,059.002,966.002,995.002,995.00-2.85%1,160,300
Mar 2, 20263,131.003,202.003,064.003,083.003,083.00-3.35%1,003,600
Feb 27, 20263,204.003,375.003,158.003,190.003,190.001.01%1,668,800
Feb 26, 20262,980.003,211.002,965.003,158.003,158.009.42%2,146,600
Feb 25, 20262,963.503,031.002,805.002,886.002,886.004.43%2,456,500
Feb 24, 20262,832.002,929.502,750.502,763.502,763.50-9.45%2,389,200
Feb 20, 20263,298.003,310.003,030.003,052.003,052.00-7.54%1,613,800
Feb 19, 20263,321.003,330.003,262.003,301.003,301.00-1.73%812,100
Feb 18, 20263,282.003,389.003,272.003,359.003,359.002.35%901,300
Feb 17, 20263,280.003,363.003,245.003,282.003,282.00-1.20%815,200
Feb 16, 20263,140.003,322.003,133.003,322.003,322.007.40%1,138,500
Feb 13, 20263,218.003,262.003,071.003,093.003,093.00-5.21%890,300
Feb 12, 20263,260.003,314.003,220.003,263.003,263.00-1.12%692,500
Feb 10, 20263,265.003,357.003,230.003,300.003,300.003.29%1,262,800
Feb 9, 20263,300.003,300.003,176.003,195.003,195.00-3.12%1,571,700
Feb 6, 20263,408.003,413.003,236.003,298.003,298.00-5.80%1,242,800
Feb 5, 20263,391.003,517.003,312.003,501.003,501.004.60%1,722,400
Feb 4, 20263,523.003,526.003,302.003,347.003,347.00-9.07%3,109,000
Feb 3, 20263,642.003,738.003,573.003,681.003,681.00-1.45%1,170,700
Feb 2, 20263,873.003,928.003,735.003,735.003,735.00-4.30%848,400
Jan 30, 20263,910.003,985.003,871.003,903.003,903.00-1.93%979,400
Jan 29, 20264,098.004,149.003,767.003,980.003,980.00-3.86%1,428,300
Jan 28, 20264,183.004,219.004,121.004,140.004,140.00-2.10%520,500
Jan 27, 20264,110.004,316.004,071.004,229.004,229.002.80%546,400
Jan 26, 20264,163.004,177.004,065.004,114.004,114.00-0.65%501,900
Jan 23, 20264,182.004,184.004,088.004,141.004,141.00-1.03%693,100
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