Money Forward, Inc. (TYO:3994)
Japan · Delayed Price · Currency is JPY 4,093.00
-165.00 (-3.88%)
At close: Dec 5, 2025
Money Forward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,226.00 | 4,242.00 | 4,021.00 | 4,093.00 | 4,093.00 | -3.88% | 771,200 |
| Dec 4, 2025 | 4,188.00 | 4,298.00 | 4,164.00 | 4,258.00 | 4,258.00 | 2.28% | 408,100 |
| Dec 3, 2025 | 4,137.00 | 4,208.00 | 4,114.00 | 4,163.00 | 4,163.00 | 0.14% | 496,900 |
| Dec 2, 2025 | 4,120.00 | 4,176.00 | 4,112.00 | 4,157.00 | 4,157.00 | 0.48% | 361,200 |
| Dec 1, 2025 | 4,244.00 | 4,270.00 | 4,137.00 | 4,137.00 | 4,137.00 | -0.89% | 413,500 |
| Nov 28, 2025 | 4,355.00 | 4,355.00 | 4,151.00 | 4,174.00 | 4,174.00 | -3.00% | 576,000 |
| Nov 27, 2025 | 4,317.00 | 4,420.00 | 4,202.00 | 4,303.00 | 4,303.00 | 1.08% | 522,600 |
| Nov 26, 2025 | 4,206.00 | 4,348.00 | 4,193.00 | 4,257.00 | 4,257.00 | 1.96% | 573,800 |
| Nov 25, 2025 | 4,196.00 | 4,243.00 | 4,129.00 | 4,175.00 | 4,175.00 | 0.48% | 731,800 |
| Nov 21, 2025 | 3,901.00 | 4,169.00 | 3,901.00 | 4,155.00 | 4,155.00 | 2.57% | 752,000 |
| Nov 20, 2025 | 4,050.00 | 4,170.00 | 4,002.00 | 4,051.00 | 4,051.00 | 1.43% | 825,200 |
| Nov 19, 2025 | 3,950.00 | 4,001.00 | 3,900.00 | 3,994.00 | 3,994.00 | -0.03% | 802,400 |
| Nov 18, 2025 | 3,974.00 | 4,031.00 | 3,890.00 | 3,995.00 | 3,995.00 | -1.89% | 857,200 |
| Nov 17, 2025 | 3,988.00 | 4,078.00 | 3,848.00 | 4,072.00 | 4,072.00 | 0.72% | 861,600 |
| Nov 14, 2025 | 4,287.00 | 4,395.00 | 4,005.00 | 4,043.00 | 4,043.00 | -6.02% | 1,115,500 |
| Nov 13, 2025 | 4,294.00 | 4,337.00 | 4,212.00 | 4,302.00 | 4,302.00 | -1.42% | 847,000 |
| Nov 12, 2025 | 4,290.00 | 4,444.00 | 4,207.00 | 4,364.00 | 4,364.00 | 1.65% | 638,400 |
| Nov 11, 2025 | 4,097.00 | 4,348.00 | 4,073.00 | 4,293.00 | 4,293.00 | -0.33% | 993,400 |
| Nov 10, 2025 | 4,319.00 | 4,346.00 | 4,240.00 | 4,307.00 | 4,307.00 | 0.84% | 572,800 |
| Nov 7, 2025 | 4,250.00 | 4,304.00 | 4,200.00 | 4,271.00 | 4,271.00 | 0.49% | 649,700 |
| Nov 6, 2025 | 4,291.00 | 4,379.00 | 4,201.00 | 4,250.00 | 4,250.00 | -1.82% | 657,000 |
| Nov 5, 2025 | 4,329.00 | 4,357.00 | 4,175.00 | 4,329.00 | 4,329.00 | -1.86% | 878,100 |
| Nov 4, 2025 | 4,480.00 | 4,515.00 | 4,369.00 | 4,411.00 | 4,411.00 | -1.98% | 666,900 |
| Oct 31, 2025 | 4,434.00 | 4,586.00 | 4,392.00 | 4,500.00 | 4,500.00 | 1.81% | 875,600 |
| Oct 30, 2025 | 4,518.00 | 4,548.00 | 4,331.00 | 4,420.00 | 4,420.00 | -3.66% | 932,400 |
| Oct 29, 2025 | 4,618.00 | 4,658.00 | 4,514.00 | 4,588.00 | 4,588.00 | -1.82% | 504,100 |
| 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 |