Money Forward, Inc. (TYO:3994)
Japan · Delayed Price · Currency is JPY 7,155.00
-154.00 (-2.11%)
Nov 6, 2026, 3:30 PM JST
Money Forward Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,009.00 | 7,250.00 | 7,007.00 | 7,155.00 | 7,155.00 | -2.11% | 545,400 |
| Nov 5, 2026 | 7,150.00 | 7,354.00 | 7,144.00 | 7,309.00 | 7,309.00 | 4.41% | 453,600 |
| Nov 4, 2026 | 7,096.00 | 7,125.00 | 6,855.00 | 7,000.00 | 7,000.00 | - | 436,000 |
| Nov 2, 2026 | 7,000.00 | 7,100.00 | 6,856.00 | 7,000.00 | 7,000.00 | 2.12% | 506,100 |
| Oct 30, 2026 | 6,558.00 | 6,877.00 | 6,551.00 | 6,855.00 | 6,855.00 | 2.96% | 486,200 |
| Oct 29, 2026 | 6,541.00 | 6,771.00 | 6,515.00 | 6,658.00 | 6,658.00 | -0.97% | 1,002,800 |
| Oct 28, 2026 | 6,714.00 | 6,840.00 | 6,635.00 | 6,723.00 | 6,723.00 | 0.49% | 586,800 |
| Oct 27, 2026 | 6,720.00 | 6,810.00 | 6,631.00 | 6,690.00 | 6,690.00 | 0.31% | 489,600 |
| Oct 26, 2026 | 6,706.00 | 6,890.00 | 6,501.00 | 6,669.00 | 6,669.00 | -1.16% | 739,900 |
| Oct 23, 2026 | 6,947.00 | 6,982.00 | 6,530.00 | 6,747.00 | 6,747.00 | - | 706,700 |
| Oct 22, 2026 | 6,800.00 | 7,105.00 | 6,730.00 | 6,747.00 | 6,747.00 | 0.70% | 669,800 |
| Oct 21, 2026 | 6,882.00 | 6,944.00 | 6,673.00 | 6,700.00 | 6,700.00 | 1.79% | 523,700 |
| Oct 20, 2026 | 6,499.00 | 6,613.00 | 6,461.00 | 6,582.00 | 6,582.00 | 2.00% | 591,700 |
| Oct 19, 2026 | 6,377.00 | 6,574.00 | 6,300.00 | 6,453.00 | 6,453.00 | -0.40% | 650,600 |
| Oct 16, 2026 | 6,598.00 | 6,700.00 | 6,189.00 | 6,479.00 | 6,479.00 | 1.16% | 1,521,600 |
| 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 |