Money Forward, Inc. (TYO:3994)
Japan · Delayed Price · Currency is JPY 4,050.00
-162.00 (-3.85%)
May 28, 2026, 3:30 PM JST
Money Forward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,082.00 | 4,146.00 | 3,972.00 | 3,989.00 | - | -5.29% | 314,600 |
| May 27, 2026 | 4,300.00 | 4,335.00 | 4,186.00 | 4,212.00 | 4,212.00 | -2.77% | 414,800 |
| May 26, 2026 | 4,300.00 | 4,469.00 | 4,277.00 | 4,332.00 | 4,332.00 | 0.46% | 388,000 |
| May 25, 2026 | 4,326.00 | 4,335.00 | 4,215.00 | 4,312.00 | 4,312.00 | 0.02% | 228,100 |
| May 22, 2026 | 4,250.00 | 4,353.00 | 4,177.00 | 4,311.00 | 4,311.00 | -0.07% | 267,700 |
| May 21, 2026 | 4,321.00 | 4,421.00 | 4,268.00 | 4,314.00 | 4,314.00 | -0.16% | 268,200 |
| May 20, 2026 | 4,360.00 | 4,416.00 | 4,235.00 | 4,321.00 | 4,321.00 | -3.79% | 736,800 |
| May 19, 2026 | 4,200.00 | 4,491.00 | 4,164.00 | 4,491.00 | 4,491.00 | 10.83% | 749,900 |
| May 18, 2026 | 4,345.00 | 4,368.00 | 4,045.00 | 4,052.00 | 4,052.00 | -8.22% | 480,500 |
| May 15, 2026 | 4,380.00 | 4,448.00 | 4,329.00 | 4,415.00 | 4,415.00 | 2.51% | 336,600 |
| May 14, 2026 | 4,370.00 | 4,372.00 | 4,151.00 | 4,307.00 | 4,307.00 | -4.44% | 524,400 |
| May 13, 2026 | 4,467.00 | 4,532.00 | 4,395.00 | 4,507.00 | 4,507.00 | 1.49% | 312,200 |
| May 12, 2026 | 4,424.00 | 4,508.00 | 4,153.00 | 4,441.00 | 4,441.00 | - | 812,700 |
| May 11, 2026 | 4,705.00 | 4,708.00 | 4,426.00 | 4,441.00 | 4,441.00 | -6.23% | 872,700 |
| May 8, 2026 | 4,822.00 | 5,020.00 | 4,694.00 | 4,736.00 | 4,736.00 | 2.05% | 808,200 |
| May 7, 2026 | 4,535.00 | 4,711.00 | 4,495.00 | 4,641.00 | 4,641.00 | -1.69% | 984,000 |
| May 1, 2026 | 4,630.00 | 4,795.00 | 4,629.00 | 4,721.00 | 4,721.00 | -0.08% | 318,900 |
| Apr 30, 2026 | 4,653.00 | 4,843.00 | 4,635.00 | 4,725.00 | 4,725.00 | 0.43% | 372,400 |
| Apr 28, 2026 | 4,581.00 | 4,765.00 | 4,573.00 | 4,705.00 | 4,705.00 | 2.62% | 695,600 |
| Apr 27, 2026 | 4,906.00 | 4,931.00 | 4,585.00 | 4,585.00 | 4,585.00 | -6.83% | 742,400 |
| Apr 24, 2026 | 4,757.00 | 5,070.00 | 4,618.00 | 4,921.00 | 4,921.00 | 0.49% | 1,028,300 |
| Apr 23, 2026 | 5,402.00 | 5,457.00 | 4,814.00 | 4,897.00 | 4,897.00 | -12.55% | 1,393,700 |
| Apr 22, 2026 | 5,808.00 | 5,869.00 | 5,501.00 | 5,600.00 | 5,600.00 | -2.63% | 1,433,000 |
| Apr 21, 2026 | 5,269.00 | 5,782.00 | 5,238.00 | 5,751.00 | 5,751.00 | 11.02% | 1,682,700 |
| Apr 20, 2026 | 5,000.00 | 5,180.00 | 4,950.00 | 5,180.00 | 5,180.00 | 3.60% | 668,900 |
| Apr 17, 2026 | 5,076.00 | 5,132.00 | 4,912.00 | 5,000.00 | 5,000.00 | -2.31% | 1,027,300 |
| Apr 16, 2026 | 4,717.00 | 5,118.00 | 4,667.00 | 5,118.00 | 5,118.00 | 11.82% | 2,105,800 |
| Apr 15, 2026 | 4,437.00 | 4,577.00 | 4,337.00 | 4,577.00 | 4,577.00 | 18.06% | 3,593,300 |
| Apr 14, 2026 | 3,840.00 | 3,886.00 | 3,780.00 | 3,877.00 | 3,877.00 | 7.69% | 996,400 |
| Apr 13, 2026 | 3,569.00 | 3,640.00 | 3,451.00 | 3,600.00 | 3,600.00 | -0.19% | 1,003,200 |
| Apr 10, 2026 | 3,800.00 | 3,830.00 | 3,584.00 | 3,607.00 | 3,607.00 | -6.55% | 1,130,100 |
| Apr 9, 2026 | 3,879.00 | 3,886.00 | 3,759.00 | 3,860.00 | 3,860.00 | -2.18% | 886,500 |
| Apr 8, 2026 | 3,967.00 | 4,010.00 | 3,889.00 | 3,946.00 | 3,946.00 | 3.06% | 749,600 |
| Apr 7, 2026 | 3,660.00 | 3,864.00 | 3,655.00 | 3,829.00 | 3,829.00 | 3.21% | 844,800 |
| Apr 6, 2026 | 3,781.00 | 3,798.00 | 3,695.00 | 3,710.00 | 3,710.00 | 0.73% | 356,300 |
| Apr 3, 2026 | 3,650.00 | 3,708.00 | 3,595.00 | 3,683.00 | 3,683.00 | 2.88% | 502,800 |
| Apr 2, 2026 | 3,581.00 | 3,710.00 | 3,527.00 | 3,580.00 | 3,580.00 | -1.16% | 770,400 |
| Apr 1, 2026 | 3,542.00 | 3,646.00 | 3,525.00 | 3,622.00 | 3,622.00 | 4.32% | 517,300 |
| Mar 31, 2026 | 3,506.00 | 3,510.00 | 3,400.00 | 3,472.00 | 3,472.00 | 2.84% | 758,900 |
| Mar 30, 2026 | 3,450.00 | 3,530.00 | 3,337.00 | 3,376.00 | 3,376.00 | -5.75% | 656,700 |
| Mar 27, 2026 | 3,600.00 | 3,635.00 | 3,489.00 | 3,582.00 | 3,582.00 | 0.51% | 1,196,200 |
| Mar 26, 2026 | 3,565.00 | 3,573.00 | 3,486.00 | 3,564.00 | 3,564.00 | -2.14% | 1,335,300 |
| Mar 25, 2026 | 3,298.00 | 3,685.00 | 3,242.00 | 3,642.00 | 3,642.00 | 8.94% | 2,228,500 |
| Mar 24, 2026 | 3,225.00 | 3,343.00 | 3,196.00 | 3,343.00 | 3,343.00 | 7.28% | 831,500 |
| Mar 23, 2026 | 3,120.00 | 3,210.00 | 3,094.00 | 3,116.00 | 3,116.00 | 0.81% | 852,900 |
| Mar 19, 2026 | 3,090.00 | 3,167.00 | 3,070.00 | 3,091.00 | 3,091.00 | -1.69% | 591,900 |
| Mar 18, 2026 | 3,130.00 | 3,150.00 | 3,079.00 | 3,144.00 | 3,144.00 | 1.75% | 540,100 |
| Mar 17, 2026 | 3,166.00 | 3,190.00 | 3,074.00 | 3,090.00 | 3,090.00 | -3.32% | 457,700 |
| Mar 16, 2026 | 3,211.00 | 3,255.00 | 3,167.00 | 3,196.00 | 3,196.00 | -0.62% | 561,500 |
| Mar 13, 2026 | 3,306.00 | 3,374.00 | 3,202.00 | 3,216.00 | 3,216.00 | -2.37% | 729,800 |