Three F Co.,Ltd. (TYO:7544)
Japan · Delayed Price · Currency is JPY 553.00
-4.00 (-0.72%)
Nov 7, 2025, 3:30 PM JST
Three F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 550.00 | 558.00 | 550.00 | 553.00 | 553.00 | -0.72% | 9,500 |
| Nov 6, 2025 | 552.00 | 558.00 | 551.00 | 557.00 | 557.00 | 0.91% | 4,100 |
| Nov 5, 2025 | 558.00 | 559.00 | 540.00 | 552.00 | 552.00 | - | 30,100 |
| Nov 4, 2025 | 537.00 | 555.00 | 537.00 | 552.00 | 552.00 | 2.79% | 7,100 |
| Oct 31, 2025 | 543.00 | 547.00 | 537.00 | 537.00 | 537.00 | -1.10% | 1,500 |
| Oct 30, 2025 | 540.00 | 545.00 | 536.00 | 543.00 | 543.00 | -0.55% | 9,800 |
| Oct 29, 2025 | 545.00 | 546.00 | 540.00 | 546.00 | 546.00 | - | 8,100 |
| Oct 28, 2025 | 543.00 | 552.00 | 535.00 | 546.00 | 546.00 | -0.73% | 24,400 |
| Oct 27, 2025 | 551.00 | 554.00 | 549.00 | 550.00 | 550.00 | -0.90% | 8,800 |
| Oct 24, 2025 | 552.00 | 556.00 | 551.00 | 555.00 | 555.00 | 0.36% | 4,000 |
| Oct 23, 2025 | 552.00 | 557.00 | 552.00 | 553.00 | 553.00 | 0.18% | 8,700 |
| Oct 22, 2025 | 558.00 | 564.00 | 549.00 | 552.00 | 552.00 | -1.43% | 16,400 |
| Oct 21, 2025 | 566.00 | 573.00 | 550.00 | 560.00 | 560.00 | -1.23% | 20,400 |
| Oct 20, 2025 | 570.00 | 576.00 | 567.00 | 567.00 | 567.00 | -0.70% | 11,000 |
| Oct 17, 2025 | 579.00 | 580.00 | 566.00 | 571.00 | 571.00 | -0.87% | 21,400 |
| Oct 16, 2025 | 575.00 | 581.00 | 564.00 | 576.00 | 576.00 | 0.70% | 11,400 |
| Oct 15, 2025 | 565.00 | 582.00 | 565.00 | 572.00 | 572.00 | 0.88% | 19,300 |
| Oct 14, 2025 | 575.00 | 580.00 | 550.00 | 567.00 | 567.00 | -3.08% | 32,000 |
| Oct 10, 2025 | 600.00 | 600.00 | 572.00 | 585.00 | 585.00 | -2.50% | 63,100 |
| Oct 9, 2025 | 592.00 | 600.00 | 587.00 | 600.00 | 600.00 | 1.52% | 67,500 |
| Oct 8, 2025 | 584.00 | 598.00 | 581.00 | 591.00 | 591.00 | 1.20% | 27,600 |
| Oct 7, 2025 | 584.00 | 596.00 | 576.00 | 584.00 | 584.00 | -0.51% | 12,000 |
| Oct 6, 2025 | 594.00 | 600.00 | 585.00 | 587.00 | 587.00 | -1.18% | 12,400 |
| Oct 3, 2025 | 593.00 | 604.00 | 581.00 | 594.00 | 594.00 | 0.17% | 13,700 |
| Oct 2, 2025 | 583.00 | 595.00 | 555.00 | 593.00 | 593.00 | 0.85% | 14,300 |
| Oct 1, 2025 | 600.00 | 604.00 | 583.00 | 588.00 | 588.00 | -0.34% | 37,400 |
| Sep 30, 2025 | 595.00 | 595.00 | 587.00 | 590.00 | 590.00 | -0.84% | 7,500 |
| Sep 29, 2025 | 593.00 | 598.00 | 585.00 | 595.00 | 595.00 | 0.34% | 20,300 |
| Sep 26, 2025 | 591.00 | 596.00 | 587.00 | 593.00 | 593.00 | -0.50% | 6,600 |
| Sep 25, 2025 | 589.00 | 599.00 | 584.00 | 596.00 | 596.00 | 1.02% | 13,400 |
| Sep 24, 2025 | 587.00 | 590.00 | 572.00 | 590.00 | 590.00 | -0.51% | 7,900 |
| Sep 22, 2025 | 594.00 | 594.00 | 583.00 | 593.00 | 593.00 | - | 23,500 |
| Sep 19, 2025 | 597.00 | 612.00 | 572.00 | 593.00 | 593.00 | -0.67% | 101,200 |
| Sep 18, 2025 | 580.00 | 599.00 | 580.00 | 597.00 | 597.00 | 1.53% | 19,100 |
| Sep 17, 2025 | 590.00 | 591.00 | 578.00 | 588.00 | 588.00 | -0.51% | 19,100 |
| Sep 16, 2025 | 600.00 | 600.00 | 577.00 | 591.00 | 591.00 | -0.84% | 20,000 |
| Sep 12, 2025 | 584.00 | 598.00 | 578.00 | 596.00 | 596.00 | 2.05% | 20,100 |
| Sep 11, 2025 | 580.00 | 599.00 | 570.00 | 584.00 | 584.00 | 0.69% | 34,400 |
| Sep 10, 2025 | 560.00 | 583.00 | 550.00 | 580.00 | 580.00 | 3.57% | 29,400 |
| Sep 9, 2025 | 544.00 | 560.00 | 537.00 | 560.00 | 560.00 | 2.94% | 20,700 |
| Sep 8, 2025 | 527.00 | 550.00 | 527.00 | 544.00 | 544.00 | 3.23% | 37,600 |
| Sep 5, 2025 | 527.00 | 527.00 | 521.00 | 527.00 | 527.00 | - | 3,700 |
| Sep 4, 2025 | 523.00 | 527.00 | 522.00 | 527.00 | 527.00 | - | 2,000 |
| Sep 3, 2025 | 528.00 | 530.00 | 508.00 | 527.00 | 527.00 | -0.19% | 6,400 |
| Sep 2, 2025 | 530.00 | 530.00 | 521.00 | 528.00 | 528.00 | -0.56% | 3,900 |
| Sep 1, 2025 | 522.00 | 532.00 | 518.00 | 531.00 | 531.00 | 1.72% | 8,000 |
| Aug 29, 2025 | 522.00 | 522.00 | 517.00 | 522.00 | 522.00 | -0.19% | 2,000 |
| Aug 28, 2025 | 516.00 | 523.00 | 501.00 | 523.00 | 523.00 | - | 10,900 |
| Aug 27, 2025 | 521.00 | 523.00 | 520.00 | 523.00 | 516.00 | 0.38% | 5,500 |
| Aug 26, 2025 | 514.00 | 523.00 | 514.00 | 521.00 | 514.03 | 0.39% | 8,900 |