Three F Co.,Ltd. (TYO:7544)
Japan · Delayed Price · Currency is JPY 596.00
+12.00 (2.05%)
Sep 12, 2025, 3:30 PM JST
Three F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 521.00 | 521.00 | 516.00 | 519.00 | 512.05 | - | 2,800 |
| Aug 22, 2025 | 518.00 | 520.00 | 507.00 | 519.00 | 512.05 | -0.19% | 6,900 |
| Aug 21, 2025 | 520.00 | 522.00 | 516.00 | 520.00 | 513.04 | -0.19% | 9,500 |
| Aug 20, 2025 | 511.00 | 521.00 | 511.00 | 521.00 | 514.03 | 0.39% | 6,500 |
| Aug 19, 2025 | 515.00 | 520.00 | 513.00 | 519.00 | 512.05 | 0.19% | 8,200 |
| Aug 18, 2025 | 521.00 | 521.00 | 513.00 | 518.00 | 511.07 | - | 6,700 |
| Aug 15, 2025 | 519.00 | 520.00 | 511.00 | 518.00 | 511.07 | 0.97% | 12,200 |
| Aug 14, 2025 | 505.00 | 520.00 | 503.00 | 513.00 | 506.13 | 0.59% | 19,700 |
| Aug 13, 2025 | 508.00 | 512.00 | 500.00 | 510.00 | 503.17 | 0.39% | 13,900 |
| Aug 12, 2025 | 503.00 | 508.00 | 503.00 | 508.00 | 501.20 | -0.39% | 3,100 |
| Aug 8, 2025 | 513.00 | 513.00 | 505.00 | 510.00 | 503.17 | 0.20% | 6,900 |
| Aug 7, 2025 | 500.00 | 509.00 | 500.00 | 509.00 | 502.19 | 1.60% | 266,100 |
| Aug 6, 2025 | 500.00 | 505.00 | 500.00 | 501.00 | 494.29 | -0.60% | 1,900 |
| Aug 5, 2025 | 500.00 | 504.00 | 498.00 | 504.00 | 497.25 | 0.20% | 6,100 |
| Aug 4, 2025 | 498.00 | 504.00 | 496.00 | 503.00 | 496.27 | 1.00% | 4,000 |
| Aug 1, 2025 | 499.00 | 501.00 | 492.00 | 498.00 | 491.33 | -0.20% | 6,900 |
| Jul 31, 2025 | 497.00 | 499.00 | 497.00 | 499.00 | 492.32 | - | 3,500 |
| Jul 30, 2025 | 499.00 | 499.00 | 494.00 | 499.00 | 492.32 | - | 7,700 |
| Jul 29, 2025 | 502.00 | 502.00 | 494.00 | 499.00 | 492.32 | 0.81% | 16,600 |
| Jul 28, 2025 | 505.00 | 505.00 | 495.00 | 495.00 | 488.37 | -1.00% | 17,900 |
| Jul 25, 2025 | 499.00 | 500.00 | 496.00 | 500.00 | 493.31 | 0.20% | 16,900 |
| Jul 24, 2025 | 500.00 | 500.00 | 492.00 | 499.00 | 492.32 | 0.20% | 30,300 |
| Jul 23, 2025 | 500.00 | 500.00 | 492.00 | 498.00 | 491.33 | -0.40% | 7,400 |
| Jul 22, 2025 | 494.00 | 500.00 | 494.00 | 500.00 | 493.31 | 1.21% | 13,200 |
| Jul 18, 2025 | 496.00 | 499.00 | 494.00 | 494.00 | 487.39 | -0.40% | 3,200 |
| Jul 17, 2025 | 499.00 | 501.00 | 494.00 | 496.00 | 489.36 | -0.80% | 13,400 |
| Jul 16, 2025 | 502.00 | 502.00 | 493.00 | 500.00 | 493.31 | 0.40% | 25,200 |
| Jul 15, 2025 | 497.00 | 502.00 | 485.00 | 498.00 | 491.33 | 0.81% | 38,900 |
| Jul 14, 2025 | 497.00 | 497.00 | 474.00 | 494.00 | 487.39 | -0.40% | 41,500 |
| Jul 11, 2025 | 480.00 | 509.00 | 472.00 | 496.00 | 489.36 | 5.76% | 480,800 |
| Jul 10, 2025 | 467.00 | 470.00 | 465.00 | 469.00 | 462.72 | 0.64% | 23,600 |
| Jul 9, 2025 | 467.00 | 467.00 | 463.00 | 466.00 | 459.76 | - | 2,600 |
| Jul 8, 2025 | 467.00 | 467.00 | 463.00 | 466.00 | 459.76 | -0.21% | 2,900 |
| Jul 7, 2025 | 464.00 | 467.00 | 457.00 | 467.00 | 460.75 | 0.86% | 7,300 |
| Jul 4, 2025 | 463.00 | 467.00 | 457.00 | 463.00 | 456.80 | -0.64% | 5,000 |
| Jul 3, 2025 | 467.00 | 467.00 | 463.00 | 466.00 | 459.76 | -0.21% | 3,100 |