Skip to main content
logo
Money Forward, Inc. (TYO:3994)
Japan flag Japan · Delayed Price · Currency is JPY
4,200.00
+190.00 (4.74%)
Jun 18, 2026, 3:30 PM JST

Money Forward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,145.004,279.004,112.004,192.00-4.54%375,500
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
Apr 23, 20265,402.005,457.004,814.004,897.004,897.00-12.55%1,393,700
Apr 22, 20265,808.005,869.005,501.005,600.005,600.00-2.63%1,433,000
Apr 21, 20265,269.005,782.005,238.005,751.005,751.0011.02%1,682,700
Apr 20, 20265,000.005,180.004,950.005,180.005,180.003.60%668,900
Apr 17, 20265,076.005,132.004,912.005,000.005,000.00-2.31%1,027,300
Apr 16, 20264,717.005,118.004,667.005,118.005,118.0011.82%2,105,800
Apr 15, 20264,437.004,577.004,337.004,577.004,577.0018.06%3,593,300
Apr 14, 20263,840.003,886.003,780.003,877.003,877.007.69%996,400
Apr 13, 20263,569.003,640.003,451.003,600.003,600.00-0.19%1,003,200
Apr 10, 20263,800.003,830.003,584.003,607.003,607.00-6.55%1,130,100
Apr 9, 20263,879.003,886.003,759.003,860.003,860.00-2.18%886,500
Apr 8, 20263,967.004,010.003,889.003,946.003,946.003.06%749,600
Apr 7, 20263,660.003,864.003,655.003,829.003,829.003.21%844,800
Apr 6, 20263,781.003,798.003,695.003,710.003,710.000.73%356,300