Three F Co.,Ltd. (TYO:7544)
Japan · Delayed Price · Currency is JPY 549.00
-1.00 (-0.18%)
Nov 2, 2026, 2:31 PM JST
Three F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 546.00 | 549.00 | 545.00 | 549.00 | 549.00 | -0.18% | 2,500 |
| Oct 29, 2026 | 550.00 | 552.00 | 546.00 | 550.00 | 550.00 | - | 3,500 |
| Oct 28, 2026 | 543.00 | 553.00 | 543.00 | 550.00 | 550.00 | 0.36% | 3,900 |
| Oct 27, 2026 | 547.00 | 549.00 | 544.00 | 548.00 | 548.00 | -0.18% | 3,400 |
| Oct 26, 2026 | 550.00 | 554.00 | 546.00 | 549.00 | 549.00 | -0.18% | 4,900 |
| Oct 23, 2026 | 550.00 | 553.00 | 550.00 | 550.00 | 550.00 | -0.90% | 7,800 |
| Oct 22, 2026 | 549.00 | 555.00 | 549.00 | 555.00 | 555.00 | 0.36% | 300 |
| Oct 21, 2026 | 553.00 | 553.00 | 549.00 | 553.00 | 553.00 | - | 1,600 |
| Oct 20, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | - | 600 |
| Oct 16, 2026 | 553.00 | 553.00 | 546.00 | 553.00 | 553.00 | 0.18% | 3,300 |
| Oct 15, 2026 | 550.00 | 552.00 | 550.00 | 552.00 | 552.00 | - | 200 |
| Oct 14, 2026 | 548.00 | 552.00 | 544.00 | 552.00 | 552.00 | 0.36% | 11,000 |
| Oct 13, 2026 | 550.00 | 552.00 | 539.00 | 550.00 | 550.00 | - | 25,700 |
| Oct 9, 2026 | 545.00 | 553.00 | 545.00 | 550.00 | 550.00 | -0.90% | 11,200 |
| Oct 8, 2026 | 553.00 | 556.00 | 550.00 | 555.00 | 555.00 | -0.54% | 9,400 |
| Oct 7, 2026 | 555.00 | 559.00 | 555.00 | 558.00 | 558.00 | - | 500 |
| Oct 6, 2026 | 555.00 | 559.00 | 550.00 | 558.00 | 558.00 | 0.90% | 2,300 |
| Oct 5, 2026 | 550.00 | 554.00 | 544.00 | 553.00 | 553.00 | 0.55% | 8,200 |
| Oct 2, 2026 | 556.00 | 559.00 | 545.00 | 550.00 | 550.00 | -1.61% | 13,700 |
| Oct 1, 2026 | 555.00 | 559.00 | 550.00 | 559.00 | 559.00 | 0.54% | 5,700 |
| Sep 30, 2026 | 551.00 | 556.00 | 549.00 | 556.00 | 556.00 | - | 6,800 |
| Sep 29, 2026 | 555.00 | 556.00 | 552.00 | 556.00 | 556.00 | -0.36% | 2,000 |
| Sep 28, 2026 | 555.00 | 559.00 | 555.00 | 558.00 | 558.00 | -0.18% | 1,100 |
| Sep 25, 2026 | 559.00 | 559.00 | 555.00 | 559.00 | 559.00 | - | 2,500 |
| Sep 24, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -0.18% | 7,700 |
| Sep 18, 2026 | 554.00 | 560.00 | 553.00 | 560.00 | 560.00 | 0.90% | 10,800 |
| Sep 17, 2026 | 553.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.36% | 3,600 |
| Sep 16, 2026 | 554.00 | 554.00 | 546.00 | 553.00 | 553.00 | -0.18% | 11,800 |
| Sep 15, 2026 | 549.00 | 554.00 | 549.00 | 554.00 | 554.00 | - | 1,900 |
| Sep 14, 2026 | 550.00 | 555.00 | 547.00 | 554.00 | 554.00 | 0.54% | 5,200 |
| Sep 11, 2026 | 553.00 | 557.00 | 550.00 | 551.00 | 551.00 | -0.36% | 5,600 |
| Sep 10, 2026 | 550.00 | 561.00 | 550.00 | 553.00 | 553.00 | 0.55% | 4,000 |
| Sep 9, 2026 | 546.00 | 552.00 | 545.00 | 550.00 | 550.00 | -0.72% | 3,900 |
| Sep 8, 2026 | 555.00 | 558.00 | 550.00 | 554.00 | 554.00 | -0.18% | 3,600 |
| Sep 7, 2026 | 556.00 | 560.00 | 552.00 | 555.00 | 555.00 | -0.72% | 2,300 |
| Sep 4, 2026 | 552.00 | 566.00 | 552.00 | 559.00 | 559.00 | 0.18% | 4,200 |
| Sep 3, 2026 | 558.00 | 558.00 | 554.00 | 558.00 | 558.00 | - | 1,700 |
| Sep 2, 2026 | 560.00 | 560.00 | 558.00 | 558.00 | 558.00 | -0.53% | 1,200 |
| Sep 1, 2026 | 561.00 | 561.00 | 550.00 | 561.00 | 561.00 | 0.18% | 4,000 |
| Aug 31, 2026 | 554.00 | 567.00 | 552.00 | 560.00 | 560.00 | 0.72% | 4,100 |
| Aug 28, 2026 | 549.00 | 556.00 | 549.00 | 556.00 | 556.00 | 1.27% | 2,900 |
| Aug 27, 2026 | 554.00 | 560.00 | 553.00 | 558.00 | 549.02 | 0.36% | 6,200 |
| Aug 26, 2026 | 556.00 | 558.00 | 555.00 | 556.00 | 547.05 | - | 2,200 |
| Aug 25, 2026 | 557.00 | 558.00 | 555.00 | 556.00 | 547.05 | -0.18% | 2,600 |
| Aug 24, 2026 | 558.00 | 560.00 | 555.00 | 557.00 | 548.03 | -0.71% | 8,100 |
| Aug 21, 2026 | 557.00 | 562.00 | 555.00 | 561.00 | 551.97 | 0.54% | 4,400 |
| Aug 20, 2026 | 555.00 | 562.00 | 555.00 | 558.00 | 549.02 | -0.18% | 1,900 |
| Aug 19, 2026 | 556.00 | 562.00 | 555.00 | 559.00 | 550.00 | 0.36% | 2,100 |
| Aug 18, 2026 | 554.00 | 557.00 | 553.00 | 557.00 | 548.03 | 0.18% | 1,900 |
| Aug 17, 2026 | 557.00 | 557.00 | 553.00 | 556.00 | 547.05 | -0.36% | 2,600 |