Three F Co.,Ltd. (TYO:7544)
Japan · Delayed Price · Currency is JPY 558.00
-3.00 (-0.53%)
Sep 2, 2026, 3:30 PM JST
Three F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 560.00 | 560.00 | 558.00 | 558.00 | - | -0.53% | 700 |
| 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 |
| Aug 14, 2026 | 558.00 | 558.00 | 555.00 | 558.00 | 549.02 | - | 800 |
| Aug 13, 2026 | 554.00 | 558.00 | 554.00 | 558.00 | 549.02 | 0.18% | 1,200 |
| Aug 12, 2026 | 553.00 | 563.00 | 553.00 | 557.00 | 548.03 | 1.09% | 1,700 |
| Aug 10, 2026 | 557.00 | 558.00 | 551.00 | 551.00 | 542.13 | -1.08% | 1,700 |
| Aug 7, 2026 | 558.00 | 558.00 | 555.00 | 557.00 | 548.03 | -0.71% | 1,200 |
| Aug 6, 2026 | 560.00 | 564.00 | 558.00 | 561.00 | 551.97 | - | 3,100 |
| Aug 5, 2026 | 560.00 | 564.00 | 558.00 | 561.00 | 551.97 | -0.53% | 12,400 |
| Aug 4, 2026 | 560.00 | 564.00 | 555.00 | 564.00 | 554.92 | - | 5,900 |
| Aug 3, 2026 | 559.00 | 566.00 | 555.00 | 564.00 | 554.92 | 0.89% | 4,800 |
| Jul 31, 2026 | 565.00 | 567.00 | 555.00 | 559.00 | 550.00 | -1.41% | 6,600 |
| Jul 30, 2026 | 567.00 | 568.00 | 555.00 | 567.00 | 557.87 | 0.35% | 11,300 |
| Jul 29, 2026 | 560.00 | 566.00 | 555.00 | 565.00 | 555.90 | 0.18% | 9,300 |
| Jul 28, 2026 | 562.00 | 564.00 | 555.00 | 564.00 | 554.92 | 0.53% | 5,100 |
| Jul 27, 2026 | 560.00 | 562.00 | 560.00 | 561.00 | 551.97 | -0.18% | 1,700 |
| Jul 24, 2026 | 560.00 | 563.00 | 550.00 | 562.00 | 552.95 | - | 10,200 |
| Jul 23, 2026 | 560.00 | 563.00 | 550.00 | 562.00 | 552.95 | -0.35% | 21,300 |
| Jul 22, 2026 | 564.00 | 564.00 | 557.00 | 564.00 | 554.92 | 0.18% | 7,200 |
| Jul 21, 2026 | 556.00 | 563.00 | 553.00 | 563.00 | 553.94 | 0.90% | 8,600 |
| Jul 17, 2026 | 560.00 | 563.00 | 537.00 | 558.00 | 549.02 | -0.36% | 16,200 |
| Jul 16, 2026 | 560.00 | 563.00 | 557.00 | 560.00 | 550.98 | - | 8,300 |
| Jul 15, 2026 | 557.00 | 560.00 | 553.00 | 560.00 | 550.98 | 0.54% | 4,100 |
| Jul 14, 2026 | 549.00 | 557.00 | 549.00 | 557.00 | 548.03 | 1.09% | 5,400 |
| Jul 13, 2026 | 555.00 | 555.00 | 550.00 | 551.00 | 542.13 | -0.72% | 4,400 |
| Jul 10, 2026 | 554.00 | 556.00 | 547.00 | 555.00 | 546.06 | -0.18% | 18,400 |
| Jul 9, 2026 | 548.00 | 558.00 | 548.00 | 556.00 | 547.05 | - | 5,600 |
| Jul 8, 2026 | 561.00 | 561.00 | 549.00 | 556.00 | 547.05 | -0.89% | 7,200 |
| Jul 7, 2026 | 560.00 | 561.00 | 558.00 | 561.00 | 551.97 | -0.36% | 1,700 |
| Jul 6, 2026 | 563.00 | 563.00 | 552.00 | 563.00 | 553.94 | 0.36% | 10,700 |
| Jul 3, 2026 | 563.00 | 563.00 | 557.00 | 561.00 | 551.97 | -0.18% | 1,100 |
| Jul 2, 2026 | 556.00 | 562.00 | 555.00 | 562.00 | 552.95 | 0.36% | 4,300 |
| Jul 1, 2026 | 561.00 | 561.00 | 556.00 | 560.00 | 550.98 | -0.18% | 1,000 |
| Jun 30, 2026 | 556.00 | 562.00 | 552.00 | 561.00 | 551.97 | 0.54% | 5,000 |
| Jun 29, 2026 | 553.00 | 561.00 | 553.00 | 558.00 | 549.02 | 0.90% | 3,800 |
| Jun 26, 2026 | 559.00 | 562.00 | 553.00 | 553.00 | 544.10 | -0.54% | 2,700 |
| Jun 25, 2026 | 555.00 | 560.00 | 550.00 | 556.00 | 547.05 | -0.36% | 5,000 |
| Jun 24, 2026 | 555.00 | 563.00 | 555.00 | 558.00 | 549.02 | 0.18% | 3,200 |
| Jun 23, 2026 | 555.00 | 558.00 | 555.00 | 557.00 | 548.03 | -0.36% | 1,800 |