Money Forward, Inc. (TYO:3994)
Japan · Delayed Price · Currency is JPY 6,500.00
+21.00 (0.32%)
Oct 19, 2026, 10:00 AM JST
Money Forward Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6,377.00 | 6,531.00 | 6,300.00 | 6,500.00 | - | 1.10% | 1,577,100 |
| Oct 16, 2026 | 6,598.00 | 6,700.00 | 6,189.00 | 6,429.00 | - | 0.37% | 822,900 |
| Oct 15, 2026 | 6,495.00 | 6,529.00 | 6,357.00 | 6,405.00 | 6,405.00 | -1.16% | 638,600 |
| Oct 14, 2026 | 6,656.00 | 6,694.00 | 6,404.00 | 6,480.00 | 6,480.00 | -2.14% | 649,200 |
| Oct 13, 2026 | 6,830.00 | 6,874.00 | 6,601.00 | 6,622.00 | 6,622.00 | -3.00% | 743,100 |
| Oct 9, 2026 | 6,464.00 | 6,866.00 | 6,399.00 | 6,827.00 | 6,827.00 | 8.24% | 1,139,200 |
| Oct 8, 2026 | 6,350.00 | 6,416.00 | 6,271.00 | 6,307.00 | 6,307.00 | -0.58% | 495,800 |
| Oct 7, 2026 | 6,300.00 | 6,480.00 | 6,267.00 | 6,344.00 | 6,344.00 | 0.86% | 573,100 |
| Oct 6, 2026 | 6,017.00 | 6,310.00 | 6,017.00 | 6,290.00 | 6,290.00 | 5.95% | 1,022,700 |
| Oct 5, 2026 | 5,930.00 | 6,001.00 | 5,855.00 | 5,937.00 | 5,937.00 | -0.84% | 300,300 |
| Oct 2, 2026 | 6,000.00 | 6,095.00 | 5,934.00 | 5,987.00 | 5,987.00 | -0.22% | 312,000 |
| Oct 1, 2026 | 5,960.00 | 6,049.00 | 5,903.00 | 6,000.00 | 6,000.00 | 0.79% | 213,500 |
| Sep 30, 2026 | 5,918.00 | 5,972.00 | 5,804.00 | 5,953.00 | 5,953.00 | 1.62% | 244,900 |
| Sep 29, 2026 | 5,939.00 | 6,000.00 | 5,831.00 | 5,858.00 | 5,858.00 | -2.69% | 319,100 |
| Sep 28, 2026 | 5,757.00 | 6,130.00 | 5,739.00 | 6,020.00 | 6,020.00 | 4.46% | 932,400 |
| 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 |