Three F Co.,Ltd. (TYO:7544)
Japan · Delayed Price · Currency is JPY 563.00
+5.00 (0.90%)
Jul 21, 2026, 3:18 PM JST
Three F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 556.00 | 563.00 | 553.00 | 563.00 | 563.00 | 0.90% | 8,600 |
| Jul 17, 2026 | 560.00 | 563.00 | 537.00 | 558.00 | 558.00 | -0.36% | 16,200 |
| Jul 16, 2026 | 560.00 | 563.00 | 557.00 | 560.00 | 560.00 | - | 8,300 |
| Jul 15, 2026 | 557.00 | 560.00 | 553.00 | 560.00 | 560.00 | 0.54% | 4,100 |
| Jul 14, 2026 | 549.00 | 557.00 | 549.00 | 557.00 | 557.00 | 1.09% | 5,400 |
| Jul 13, 2026 | 555.00 | 555.00 | 550.00 | 551.00 | 551.00 | -0.72% | 4,400 |
| Jul 10, 2026 | 554.00 | 556.00 | 547.00 | 555.00 | 555.00 | -0.18% | 18,400 |
| Jul 9, 2026 | 548.00 | 558.00 | 548.00 | 556.00 | 556.00 | - | 5,600 |
| Jul 8, 2026 | 561.00 | 561.00 | 549.00 | 556.00 | 556.00 | -0.89% | 7,200 |
| Jul 7, 2026 | 560.00 | 561.00 | 558.00 | 561.00 | 561.00 | -0.36% | 1,700 |
| Jul 6, 2026 | 563.00 | 563.00 | 552.00 | 563.00 | 563.00 | 0.36% | 10,700 |
| Jul 3, 2026 | 563.00 | 563.00 | 557.00 | 561.00 | 561.00 | -0.18% | 1,100 |
| Jul 2, 2026 | 556.00 | 562.00 | 555.00 | 562.00 | 562.00 | 0.36% | 4,300 |
| Jul 1, 2026 | 561.00 | 561.00 | 556.00 | 560.00 | 560.00 | -0.18% | 1,000 |
| Jun 30, 2026 | 556.00 | 562.00 | 552.00 | 561.00 | 561.00 | 0.54% | 5,000 |
| Jun 29, 2026 | 553.00 | 561.00 | 553.00 | 558.00 | 558.00 | 0.90% | 3,800 |
| Jun 26, 2026 | 559.00 | 562.00 | 553.00 | 553.00 | 553.00 | -0.54% | 2,700 |
| Jun 25, 2026 | 555.00 | 560.00 | 550.00 | 556.00 | 556.00 | -0.36% | 5,000 |
| Jun 24, 2026 | 555.00 | 563.00 | 555.00 | 558.00 | 558.00 | 0.18% | 3,200 |
| Jun 23, 2026 | 555.00 | 558.00 | 555.00 | 557.00 | 557.00 | -0.36% | 1,800 |
| Jun 22, 2026 | 556.00 | 563.00 | 554.00 | 559.00 | 559.00 | -0.18% | 5,900 |
| Jun 19, 2026 | 557.00 | 563.00 | 557.00 | 560.00 | 560.00 | - | 1,400 |
| Jun 18, 2026 | 559.00 | 560.00 | 553.00 | 560.00 | 560.00 | 0.36% | 7,000 |
| Jun 17, 2026 | 559.00 | 563.00 | 558.00 | 558.00 | 558.00 | -0.89% | 400 |
| Jun 16, 2026 | 562.00 | 563.00 | 559.00 | 563.00 | 563.00 | 0.18% | 1,200 |
| Jun 15, 2026 | 562.00 | 564.00 | 556.00 | 562.00 | 562.00 | -0.35% | 2,100 |
| Jun 12, 2026 | 560.00 | 564.00 | 558.00 | 564.00 | 564.00 | - | 1,400 |
| Jun 11, 2026 | 561.00 | 564.00 | 561.00 | 564.00 | 564.00 | - | 900 |
| Jun 10, 2026 | 564.00 | 568.00 | 555.00 | 564.00 | 564.00 | 0.36% | 4,800 |
| Jun 9, 2026 | 563.00 | 567.00 | 562.00 | 562.00 | 562.00 | -0.71% | 12,100 |
| Jun 8, 2026 | 555.00 | 566.00 | 553.00 | 566.00 | 566.00 | 0.18% | 3,800 |
| Jun 5, 2026 | 564.00 | 570.00 | 556.00 | 565.00 | 565.00 | 0.18% | 3,300 |
| Jun 4, 2026 | 568.00 | 568.00 | 553.00 | 564.00 | 564.00 | -0.70% | 5,100 |
| Jun 3, 2026 | 560.00 | 569.00 | 560.00 | 568.00 | 568.00 | - | 800 |
| Jun 2, 2026 | 551.00 | 572.00 | 551.00 | 568.00 | 568.00 | 2.71% | 8,400 |
| Jun 1, 2026 | 552.00 | 553.00 | 550.00 | 553.00 | 553.00 | 0.18% | 3,300 |
| May 29, 2026 | 547.00 | 552.00 | 540.00 | 552.00 | 552.00 | 0.18% | 13,700 |
| May 28, 2026 | 551.00 | 551.00 | 541.00 | 551.00 | 551.00 | -0.18% | 10,000 |
| May 27, 2026 | 548.00 | 552.00 | 546.00 | 552.00 | 552.00 | - | 12,500 |
| May 26, 2026 | 552.00 | 552.00 | 546.00 | 552.00 | 552.00 | 0.36% | 3,200 |
| May 25, 2026 | 551.00 | 552.00 | 549.00 | 550.00 | 550.00 | -0.36% | 1,700 |
| May 22, 2026 | 553.00 | 553.00 | 549.00 | 552.00 | 552.00 | -0.18% | 700 |
| May 21, 2026 | 553.00 | 553.00 | 546.00 | 553.00 | 553.00 | 0.55% | 3,600 |
| May 20, 2026 | 549.00 | 553.00 | 546.00 | 550.00 | 550.00 | -0.54% | 3,900 |
| May 19, 2026 | 550.00 | 553.00 | 549.00 | 553.00 | 553.00 | 0.18% | 3,300 |
| May 18, 2026 | 552.00 | 552.00 | 549.00 | 552.00 | 552.00 | 0.36% | 900 |
| May 15, 2026 | 552.00 | 553.00 | 548.00 | 550.00 | 550.00 | -0.36% | 10,200 |
| May 14, 2026 | 553.00 | 553.00 | 545.00 | 552.00 | 552.00 | - | 7,400 |
| May 13, 2026 | 553.00 | 553.00 | 550.00 | 552.00 | 552.00 | - | 1,500 |
| May 12, 2026 | 552.00 | 552.00 | 548.00 | 552.00 | 552.00 | 0.36% | 1,200 |