Three F Co.,Ltd. (TYO:7544)
Japan · Delayed Price · Currency is JPY 550.00
-2.00 (-0.36%)
May 19, 2026, 11:30 AM JST
Three F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 550.00 | 553.00 | 548.00 | 550.00 | 550.00 | -0.54% | 3,400 |
| May 8, 2026 | 550.00 | 553.00 | 546.00 | 553.00 | 553.00 | 0.55% | 6,600 |
| May 7, 2026 | 549.00 | 554.00 | 547.00 | 550.00 | 550.00 | 0.55% | 2,800 |
| May 1, 2026 | 548.00 | 554.00 | 545.00 | 547.00 | 547.00 | -1.08% | 9,400 |
| Apr 30, 2026 | 553.00 | 553.00 | 545.00 | 553.00 | 553.00 | - | 4,200 |
| Apr 28, 2026 | 549.00 | 553.00 | 548.00 | 553.00 | 553.00 | 0.18% | 800 |
| Apr 27, 2026 | 553.00 | 553.00 | 552.00 | 552.00 | 552.00 | -0.18% | 400 |
| Apr 24, 2026 | 547.00 | 554.00 | 545.00 | 553.00 | 553.00 | 0.91% | 6,500 |
| Apr 23, 2026 | 554.00 | 554.00 | 548.00 | 548.00 | 548.00 | -1.08% | 2,900 |
| Apr 22, 2026 | 554.00 | 554.00 | 551.00 | 554.00 | 554.00 | - | 2,200 |
| Apr 21, 2026 | 549.00 | 554.00 | 544.00 | 554.00 | 554.00 | 0.73% | 4,400 |
| Apr 20, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | -1.08% | 6,000 |
| Apr 17, 2026 | 557.00 | 558.00 | 550.00 | 556.00 | 556.00 | - | 22,100 |
| Apr 16, 2026 | 557.00 | 558.00 | 550.00 | 556.00 | 556.00 | -0.18% | 9,600 |
| Apr 15, 2026 | 555.00 | 559.00 | 541.00 | 557.00 | 557.00 | 0.18% | 9,800 |
| Apr 14, 2026 | 557.00 | 563.00 | 555.00 | 556.00 | 556.00 | - | 4,100 |
| Apr 13, 2026 | 543.00 | 564.00 | 538.00 | 556.00 | 556.00 | 2.39% | 22,600 |
| Apr 10, 2026 | 535.00 | 545.00 | 535.00 | 543.00 | 543.00 | -1.27% | 24,400 |
| Apr 9, 2026 | 571.00 | 578.00 | 550.00 | 550.00 | 550.00 | -4.18% | 27,800 |
| Apr 8, 2026 | 571.00 | 574.00 | 565.00 | 574.00 | 574.00 | 0.88% | 6,400 |
| Apr 7, 2026 | 564.00 | 570.00 | 564.00 | 569.00 | 569.00 | - | 1,000 |
| Apr 6, 2026 | 559.00 | 573.00 | 559.00 | 569.00 | 569.00 | 1.61% | 4,100 |
| Apr 3, 2026 | 552.00 | 560.00 | 548.00 | 560.00 | 560.00 | 1.08% | 4,000 |
| Apr 2, 2026 | 554.00 | 554.00 | 551.00 | 554.00 | 554.00 | -0.18% | 2,300 |
| Apr 1, 2026 | 553.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.18% | 12,200 |
| Mar 31, 2026 | 554.00 | 560.00 | 547.00 | 554.00 | 554.00 | 0.54% | 2,800 |
| Mar 30, 2026 | 533.00 | 560.00 | 531.00 | 551.00 | 551.00 | -0.54% | 13,000 |
| Mar 27, 2026 | 558.00 | 558.00 | 551.00 | 554.00 | 554.00 | -0.72% | 4,300 |
| Mar 26, 2026 | 558.00 | 564.00 | 558.00 | 558.00 | 558.00 | -1.06% | 6,800 |
| Mar 25, 2026 | 559.00 | 570.00 | 553.00 | 564.00 | 564.00 | 0.89% | 11,700 |
| Mar 24, 2026 | 551.00 | 580.00 | 550.00 | 559.00 | 559.00 | 1.82% | 9,300 |
| Mar 23, 2026 | 557.00 | 567.00 | 540.00 | 549.00 | 549.00 | -1.79% | 7,300 |
| Mar 19, 2026 | 574.00 | 579.00 | 556.00 | 559.00 | 559.00 | -3.45% | 6,600 |
| Mar 18, 2026 | 578.00 | 583.00 | 575.00 | 579.00 | 579.00 | - | 12,000 |
| Mar 17, 2026 | 581.00 | 585.00 | 578.00 | 579.00 | 579.00 | -0.52% | 2,200 |
| Mar 16, 2026 | 583.00 | 585.00 | 576.00 | 582.00 | 582.00 | 0.17% | 6,800 |
| Mar 13, 2026 | 582.00 | 584.00 | 576.00 | 581.00 | 581.00 | -0.17% | 10,300 |
| Mar 12, 2026 | 575.00 | 582.00 | 566.00 | 582.00 | 582.00 | 1.39% | 10,700 |
| Mar 11, 2026 | 569.00 | 577.00 | 562.00 | 574.00 | 574.00 | 1.41% | 10,400 |
| Mar 10, 2026 | 564.00 | 572.00 | 564.00 | 566.00 | 566.00 | -0.18% | 2,500 |
| Mar 9, 2026 | 550.00 | 572.00 | 550.00 | 567.00 | 567.00 | -0.53% | 3,600 |
| Mar 6, 2026 | 563.00 | 570.00 | 563.00 | 570.00 | 570.00 | 0.53% | 2,800 |
| Mar 5, 2026 | 562.00 | 571.00 | 560.00 | 567.00 | 567.00 | 2.72% | 1,900 |
| Mar 4, 2026 | 550.00 | 560.00 | 542.00 | 552.00 | 552.00 | -0.18% | 8,500 |
| Mar 3, 2026 | 572.00 | 572.00 | 553.00 | 553.00 | 553.00 | -2.98% | 21,000 |