Skip to main content
logo
Money Forward, Inc. (TYO:3994)
Japan flag Japan · Delayed Price · Currency is JPY
4,668.00
-24.00 (-0.51%)
Dec 30, 2025, 3:30 PM JST

Money Forward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20254,250.004,304.004,200.004,271.004,271.000.49%649,700
Nov 6, 20254,291.004,379.004,201.004,250.004,250.00-1.82%657,000
Nov 5, 20254,329.004,357.004,175.004,329.004,329.00-1.86%878,100
Nov 4, 20254,480.004,515.004,369.004,411.004,411.00-1.98%666,900
Oct 31, 20254,434.004,586.004,392.004,500.004,500.001.81%875,600
Oct 30, 20254,518.004,548.004,331.004,420.004,420.00-3.66%932,400
Oct 29, 20254,618.004,658.004,514.004,588.004,588.00-1.82%504,100
Oct 28, 20254,736.004,759.004,647.004,673.004,673.00-0.95%486,500
Oct 27, 20254,790.004,888.004,718.004,718.004,718.00-1.50%494,700
Oct 24, 20254,802.004,865.004,763.004,790.004,790.000.02%569,800
Oct 23, 20254,954.004,977.004,781.004,789.004,789.00-4.09%613,300
Oct 22, 20255,141.005,185.004,970.004,993.004,993.00-2.10%462,600
Oct 21, 20255,174.005,221.005,050.005,100.005,100.00-0.97%495,800
Oct 20, 20255,110.005,197.005,040.005,150.005,150.000.86%595,200