Money Forward, Inc. (TYO:3994)
Japan · Delayed Price · Currency is JPY 6,221.00
-489.00 (-7.29%)
Sep 7, 2026, 3:30 PM JST
Money Forward Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 6,565.00 | 6,600.00 | 6,208.00 | 6,221.00 | 6,221.00 | -7.29% | 790,800 |
| Sep 4, 2026 | 6,772.00 | 6,888.00 | 6,467.00 | 6,710.00 | 6,710.00 | 8.72% | 1,387,300 |
| Sep 3, 2026 | 6,205.00 | 6,341.00 | 6,151.00 | 6,172.00 | 6,172.00 | -0.05% | 258,200 |
| Sep 2, 2026 | 6,100.00 | 6,232.00 | 6,078.00 | 6,175.00 | 6,175.00 | -1.78% | 609,500 |
| Sep 1, 2026 | 6,427.00 | 6,513.00 | 6,287.00 | 6,287.00 | 6,287.00 | -2.57% | 396,100 |
| Aug 31, 2026 | 6,612.00 | 6,726.00 | 6,453.00 | 6,453.00 | 6,453.00 | -3.86% | 452,700 |
| Aug 28, 2026 | 6,828.00 | 7,050.00 | 6,640.00 | 6,712.00 | 6,712.00 | 4.42% | 1,210,500 |
| Aug 27, 2026 | 6,220.00 | 6,646.00 | 6,151.00 | 6,428.00 | 6,428.00 | 4.18% | 755,500 |
| Aug 26, 2026 | 6,050.00 | 6,170.00 | 5,883.00 | 6,170.00 | 6,170.00 | 0.33% | 546,200 |
| Aug 25, 2026 | 6,448.00 | 6,448.00 | 6,083.00 | 6,150.00 | 6,150.00 | -4.65% | 475,400 |
| Aug 24, 2026 | 6,162.00 | 6,450.00 | 6,158.00 | 6,450.00 | 6,450.00 | 5.74% | 639,000 |
| Aug 21, 2026 | 6,309.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.90% | 521,500 |
| Aug 20, 2026 | 6,150.00 | 6,285.00 | 6,001.00 | 6,282.00 | 6,282.00 | 9.33% | 879,000 |
| Aug 19, 2026 | 5,858.00 | 5,939.00 | 5,665.00 | 5,746.00 | 5,746.00 | 1.56% | 528,400 |
| Aug 18, 2026 | 5,916.00 | 6,086.00 | 5,640.00 | 5,658.00 | 5,658.00 | -5.70% | 665,100 |
| Aug 17, 2026 | 6,401.00 | 6,420.00 | 5,986.00 | 6,000.00 | 6,000.00 | -7.39% | 521,100 |
| Aug 14, 2026 | 5,990.00 | 6,584.00 | 5,947.00 | 6,479.00 | 6,479.00 | 10.30% | 1,220,300 |
| Aug 13, 2026 | 5,696.00 | 5,910.00 | 5,670.00 | 5,874.00 | 5,874.00 | 1.35% | 314,600 |
| Aug 12, 2026 | 5,550.00 | 5,828.00 | 5,536.00 | 5,796.00 | 5,796.00 | 7.71% | 592,900 |
| Aug 10, 2026 | 5,397.00 | 5,457.00 | 5,225.00 | 5,381.00 | 5,381.00 | -0.28% | 233,700 |
| Aug 7, 2026 | 5,323.00 | 5,469.00 | 5,250.00 | 5,396.00 | 5,396.00 | 1.01% | 376,300 |
| Aug 6, 2026 | 5,100.00 | 5,377.00 | 5,098.00 | 5,342.00 | 5,342.00 | 3.37% | 361,700 |
| Aug 5, 2026 | 5,137.00 | 5,200.00 | 5,086.00 | 5,168.00 | 5,168.00 | 1.75% | 236,700 |
| Aug 4, 2026 | 5,258.00 | 5,337.00 | 5,079.00 | 5,079.00 | 5,079.00 | -2.85% | 290,800 |
| Aug 3, 2026 | 5,455.00 | 5,455.00 | 5,030.00 | 5,228.00 | 5,228.00 | -4.16% | 367,500 |
| Jul 31, 2026 | 5,271.00 | 5,514.00 | 5,115.00 | 5,455.00 | 5,455.00 | 1.56% | 562,800 |
| Jul 30, 2026 | 5,938.00 | 6,029.00 | 5,334.00 | 5,371.00 | 5,371.00 | -9.73% | 1,180,000 |
| Jul 29, 2026 | 5,898.00 | 6,090.00 | 5,531.00 | 5,950.00 | 5,950.00 | 5.03% | 817,000 |
| Jul 28, 2026 | 5,800.00 | 5,877.00 | 5,477.00 | 5,665.00 | 5,665.00 | -0.61% | 655,300 |
| Jul 27, 2026 | 5,500.00 | 5,700.00 | 5,475.00 | 5,700.00 | 5,700.00 | 5.42% | 380,200 |
| Jul 24, 2026 | 5,085.00 | 5,453.00 | 5,066.00 | 5,407.00 | 5,407.00 | 5.69% | 524,100 |
| Jul 23, 2026 | 5,200.00 | 5,224.00 | 5,047.00 | 5,116.00 | 5,116.00 | -3.92% | 367,400 |
| Jul 22, 2026 | 5,355.00 | 5,443.00 | 5,188.00 | 5,325.00 | 5,325.00 | 1.33% | 389,100 |
| Jul 21, 2026 | 5,400.00 | 5,555.00 | 5,243.00 | 5,255.00 | 5,255.00 | -1.48% | 446,100 |
| Jul 17, 2026 | 5,175.00 | 5,488.00 | 5,053.00 | 5,334.00 | 5,334.00 | 1.60% | 751,400 |
| Jul 16, 2026 | 5,200.00 | 5,535.00 | 5,195.00 | 5,250.00 | 5,250.00 | 5.76% | 1,061,200 |
| Jul 15, 2026 | 4,690.00 | 4,971.00 | 4,630.00 | 4,964.00 | 4,964.00 | 2.77% | 729,800 |
| Jul 14, 2026 | 4,850.00 | 5,198.00 | 4,619.00 | 4,830.00 | 4,830.00 | -4.75% | 1,085,800 |
| Jul 13, 2026 | 4,935.00 | 5,071.00 | 4,815.00 | 5,071.00 | 5,071.00 | 2.76% | 690,400 |
| Jul 10, 2026 | 5,110.00 | 5,145.00 | 4,912.00 | 4,935.00 | 4,935.00 | -1.50% | 503,500 |
| Jul 9, 2026 | 4,936.00 | 5,050.00 | 4,826.00 | 5,010.00 | 5,010.00 | 1.50% | 365,200 |
| Jul 8, 2026 | 4,879.00 | 4,944.00 | 4,722.00 | 4,936.00 | 4,936.00 | 1.61% | 329,700 |
| Jul 7, 2026 | 4,720.00 | 5,074.00 | 4,648.00 | 4,858.00 | 4,858.00 | 3.38% | 706,600 |
| Jul 6, 2026 | 4,537.00 | 4,714.00 | 4,431.00 | 4,699.00 | 4,699.00 | 3.55% | 333,800 |
| Jul 3, 2026 | 4,565.00 | 4,622.00 | 4,408.00 | 4,538.00 | 4,538.00 | 2.12% | 410,300 |
| Jul 2, 2026 | 4,363.00 | 4,498.00 | 4,317.00 | 4,444.00 | 4,444.00 | 8.84% | 541,600 |
| Jul 1, 2026 | 4,173.00 | 4,222.00 | 4,030.00 | 4,083.00 | 4,083.00 | -6.59% | 462,800 |
| Jun 30, 2026 | 4,218.00 | 4,468.00 | 4,200.00 | 4,371.00 | 4,371.00 | 1.94% | 489,200 |
| Jun 29, 2026 | 4,295.00 | 4,330.00 | 4,160.00 | 4,288.00 | 4,288.00 | 6.77% | 463,400 |
| Jun 26, 2026 | 3,940.00 | 4,039.00 | 3,840.00 | 4,016.00 | 4,016.00 | 1.93% | 310,600 |