Skip to main content
logo
Money Forward, Inc. (TYO:3994)
Japan flag Japan · Delayed Price · Currency is JPY
5,039.00
-79.00 (-1.54%)
Apr 17, 2026, 1:35 PM JST

Money Forward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20265,076.005,132.004,912.004,946.00--3.36%491,300
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
Apr 3, 20263,650.003,708.003,595.003,683.003,683.002.88%502,800
Apr 2, 20263,581.003,710.003,527.003,580.003,580.00-1.16%770,400
Apr 1, 20263,542.003,646.003,525.003,622.003,622.004.32%517,300
Mar 31, 20263,506.003,510.003,400.003,472.003,472.002.84%758,900
Mar 30, 20263,450.003,530.003,337.003,376.003,376.00-5.75%656,700
Mar 27, 20263,600.003,635.003,489.003,582.003,582.000.51%1,196,200
Mar 26, 20263,565.003,573.003,486.003,564.003,564.00-2.14%1,335,300
Mar 25, 20263,298.003,685.003,242.003,642.003,642.008.94%2,228,500
Mar 24, 20263,225.003,343.003,196.003,343.003,343.007.28%831,500
Mar 23, 20263,120.003,210.003,094.003,116.003,116.000.81%852,900
Mar 19, 20263,090.003,167.003,070.003,091.003,091.00-1.69%591,900
Mar 18, 20263,130.003,150.003,079.003,144.003,144.001.75%540,100
Mar 17, 20263,166.003,190.003,074.003,090.003,090.00-3.32%457,700
Mar 16, 20263,211.003,255.003,167.003,196.003,196.00-0.62%561,500
Mar 13, 20263,306.003,374.003,202.003,216.003,216.00-2.37%729,800
Mar 12, 20263,350.003,374.003,222.003,294.003,294.00-3.00%1,122,600
Mar 11, 20263,437.003,524.003,390.003,396.003,396.00-4.26%1,092,400
Mar 10, 20263,665.003,678.003,492.003,547.003,547.00-5.64%1,581,700
Mar 9, 20263,602.003,820.003,602.003,759.003,759.001.65%2,360,500
Mar 6, 20263,448.003,805.003,448.003,698.003,698.009.31%3,345,000
Mar 5, 20263,289.003,440.003,275.003,383.003,383.008.43%1,632,800
Mar 4, 20263,080.003,143.003,012.003,120.003,120.004.17%1,809,600
Mar 3, 20263,043.003,059.002,966.002,995.002,995.00-2.85%1,160,300
Mar 2, 20263,131.003,202.003,064.003,083.003,083.00-3.35%1,003,600
Feb 27, 20263,204.003,375.003,158.003,190.003,190.001.01%1,668,800
Feb 26, 20262,980.003,211.002,965.003,158.003,158.009.42%2,146,600
Feb 25, 20262,963.503,031.002,805.002,886.002,886.004.43%2,456,500
Feb 24, 20262,832.002,929.502,750.502,763.502,763.50-9.45%2,389,200
Feb 20, 20263,298.003,310.003,030.003,052.003,052.00-7.54%1,613,800
Feb 19, 20263,321.003,330.003,262.003,301.003,301.00-1.73%812,100
Feb 18, 20263,282.003,389.003,272.003,359.003,359.002.35%901,300
Feb 17, 20263,280.003,363.003,245.003,282.003,282.00-1.20%815,200
Feb 16, 20263,140.003,322.003,133.003,322.003,322.007.40%1,138,500
Feb 13, 20263,218.003,262.003,071.003,093.003,093.00-5.21%890,300
Feb 12, 20263,260.003,314.003,220.003,263.003,263.00-1.12%692,500
Feb 10, 20263,265.003,357.003,230.003,300.003,300.003.29%1,262,800
Feb 9, 20263,300.003,300.003,176.003,195.003,195.00-3.12%1,571,700
Feb 6, 20263,408.003,413.003,236.003,298.003,298.00-5.80%1,242,800
Feb 5, 20263,391.003,517.003,312.003,501.003,501.004.60%1,722,400
Feb 4, 20263,523.003,526.003,302.003,347.003,347.00-9.07%3,109,000