Skip to main content
logo
Money Forward, Inc. (TYO:3994)
Japan flag Japan · Delayed Price · Currency is JPY
4,936.00
+78.00 (1.61%)
Jul 8, 2026, 3:30 PM JST

Money Forward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20264,879.004,944.004,722.004,936.004,936.001.61%329,700
Jul 7, 20264,720.005,074.004,648.004,858.004,858.003.38%706,600
Jul 6, 20264,537.004,714.004,431.004,699.004,699.003.55%333,800
Jul 3, 20264,565.004,622.004,408.004,538.004,538.002.12%410,300
Jul 2, 20264,363.004,498.004,317.004,444.004,444.008.84%541,600
Jul 1, 20264,173.004,222.004,030.004,083.004,083.00-6.59%462,800
Jun 30, 20264,218.004,468.004,200.004,371.004,371.001.94%489,200
Jun 29, 20264,295.004,330.004,160.004,288.004,288.006.77%463,400
Jun 26, 20263,940.004,039.003,840.004,016.004,016.001.93%310,600
Jun 25, 20263,966.004,015.003,936.003,940.003,940.00-0.83%248,900
Jun 24, 20264,127.004,131.003,932.003,973.003,973.00-2.07%355,900
Jun 23, 20264,241.004,241.004,057.004,057.004,057.00-4.36%312,400
Jun 22, 20264,216.004,333.004,177.004,242.004,242.000.35%264,000
Jun 19, 20264,199.004,326.004,177.004,227.004,227.000.64%386,400
Jun 18, 20264,145.004,279.004,112.004,200.004,200.004.74%470,200
Jun 17, 20263,750.004,027.003,702.004,010.004,010.003.59%767,700
Jun 16, 20264,006.004,060.003,866.003,871.003,871.00-4.73%405,800
Jun 15, 20264,008.004,133.003,983.004,063.004,063.005.04%336,200
Jun 12, 20263,940.003,956.003,803.003,868.003,868.00-2.52%457,000
Jun 11, 20264,002.004,038.003,906.003,968.003,968.00-0.85%254,000
Jun 10, 20264,054.004,065.003,947.004,002.004,002.00-0.27%304,700
Jun 9, 20264,110.004,172.004,000.004,013.004,013.00-2.00%414,100
Jun 8, 20264,125.004,249.004,071.004,095.004,095.00-3.37%324,700
Jun 5, 20264,075.004,250.004,060.004,238.004,238.002.96%423,600
Jun 4, 20264,142.004,264.004,079.004,116.004,116.00-5.05%368,100
Jun 3, 20264,322.004,440.004,223.004,335.004,335.00-4.35%428,300
Jun 2, 20264,584.004,639.004,440.004,532.004,532.001.39%348,400
Jun 1, 20264,650.004,710.004,435.004,470.004,470.002.92%527,200
May 29, 20264,190.004,599.004,180.004,343.004,343.007.23%857,900
May 28, 20264,082.004,146.003,963.004,050.004,050.00-3.85%682,300
May 27, 20264,300.004,335.004,186.004,212.004,212.00-2.77%414,800
May 26, 20264,300.004,469.004,277.004,332.004,332.000.46%388,000
May 25, 20264,326.004,335.004,215.004,312.004,312.000.02%228,100
May 22, 20264,250.004,353.004,177.004,311.004,311.00-0.07%267,700
May 21, 20264,321.004,421.004,268.004,314.004,314.00-0.16%268,200
May 20, 20264,360.004,416.004,235.004,321.004,321.00-3.79%736,800
May 19, 20264,200.004,491.004,164.004,491.004,491.0010.83%749,900
May 18, 20264,345.004,368.004,045.004,052.004,052.00-8.22%480,500
May 15, 20264,380.004,448.004,329.004,415.004,415.002.51%336,600
May 14, 20264,370.004,372.004,151.004,307.004,307.00-4.44%524,400
May 13, 20264,467.004,532.004,395.004,507.004,507.001.49%312,200
May 12, 20264,424.004,508.004,153.004,441.004,441.00-812,700
May 11, 20264,705.004,708.004,426.004,441.004,441.00-6.23%872,700
May 8, 20264,822.005,020.004,694.004,736.004,736.002.05%808,200
May 7, 20264,535.004,711.004,495.004,641.004,641.00-1.69%984,000
May 1, 20264,630.004,795.004,629.004,721.004,721.00-0.08%318,900
Apr 30, 20264,653.004,843.004,635.004,725.004,725.000.43%372,400
Apr 28, 20264,581.004,765.004,573.004,705.004,705.002.62%695,600
Apr 27, 20264,906.004,931.004,585.004,585.004,585.00-6.83%742,400
Apr 24, 20264,757.005,070.004,618.004,921.004,921.000.49%1,028,300