Money Forward, Inc. (TYO:3994)
Japan · Delayed Price · Currency is JPY 6,119.00
+356.00 (6.18%)
Sep 28, 2026, 10:13 AM JST
Money Forward Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5,757.00 | 6,092.00 | 5,739.00 | 6,074.00 | - | 5.40% | 271,300 |
| Sep 25, 2026 | 5,603.00 | 5,763.00 | 5,542.00 | 5,763.00 | 5,763.00 | 1.05% | 609,800 |
| Sep 24, 2026 | 5,735.00 | 5,908.00 | 5,703.00 | 5,703.00 | 5,703.00 | -3.36% | 546,500 |
| Sep 18, 2026 | 5,996.00 | 6,051.00 | 5,831.00 | 5,901.00 | 5,901.00 | -2.62% | 1,011,300 |
| Sep 17, 2026 | 5,987.00 | 6,192.00 | 5,977.00 | 6,060.00 | 6,060.00 | 1.25% | 410,800 |
| Sep 16, 2026 | 6,086.00 | 6,150.00 | 5,955.00 | 5,985.00 | 5,985.00 | -2.46% | 368,900 |
| Sep 15, 2026 | 6,394.00 | 6,417.00 | 6,136.00 | 6,136.00 | 6,136.00 | -3.60% | 414,800 |
| Sep 14, 2026 | 6,116.00 | 6,404.00 | 6,033.00 | 6,365.00 | 6,365.00 | 7.14% | 744,300 |
| Sep 11, 2026 | 5,862.00 | 6,084.00 | 5,860.00 | 5,941.00 | 5,941.00 | -1.82% | 376,300 |
| Sep 10, 2026 | 5,779.00 | 6,077.00 | 5,755.00 | 6,051.00 | 6,051.00 | 2.93% | 360,800 |
| Sep 9, 2026 | 5,949.00 | 6,015.00 | 5,855.00 | 5,879.00 | 5,879.00 | -2.75% | 402,200 |
| Sep 8, 2026 | 6,209.00 | 6,291.00 | 6,020.00 | 6,045.00 | 6,045.00 | -2.83% | 425,600 |
| 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 |