Three F Co.,Ltd. (TYO:7544)
Japan · Delayed Price · Currency is JPY 579.00
-6.00 (-1.03%)
Oct 14, 2025, 9:28 AM JST
Three F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |