Friendly Corporation (TYO:8209)
Japan · Delayed Price · Currency is JPY 308.00
0.00 (0.00%)
At close: Mar 6, 2026
Friendly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | - | - | 300 |
| Mar 5, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.33% | 200 |
| Mar 4, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 9,400 |
| Mar 3, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 307.00 | - | 1,600 |
| Mar 2, 2026 | 309.00 | 309.00 | 307.00 | 307.00 | 307.00 | -0.32% | 10,700 |
| Feb 27, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 2,000 |
| Feb 26, 2026 | 309.00 | 309.00 | 307.00 | 308.00 | 308.00 | - | 2,000 |
| Feb 25, 2026 | 308.00 | 309.00 | 307.00 | 308.00 | 308.00 | 0.33% | 2,800 |
| Feb 24, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 15,100 |
| Feb 20, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 2,600 |
| Feb 19, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 6,500 |
| Feb 18, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 4,900 |
| Feb 17, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | 2,100 |
| Feb 16, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 12,700 |
| Feb 13, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 7,000 |
| Feb 12, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 6,500 |
| Feb 10, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.33% | 32,400 |
| Feb 9, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 4,500 |
| Feb 6, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 8,700 |
| Feb 5, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 20,900 |
| Feb 4, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 1,900 |
| Feb 3, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 8,700 |
| Feb 2, 2026 | 307.00 | 307.00 | 306.00 | 307.00 | 307.00 | 0.33% | 32,200 |
| Jan 30, 2026 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | - | 1,300 |
| Jan 29, 2026 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | -0.33% | 13,600 |
| Jan 28, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 9,700 |
| Jan 27, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 2,700 |
| Jan 26, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 15,000 |
| Jan 23, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 307.00 | -0.32% | 11,500 |
| Jan 22, 2026 | 306.00 | 309.00 | 306.00 | 308.00 | 308.00 | 0.65% | 40,600 |
| Jan 21, 2026 | 306.00 | 307.00 | 305.00 | 306.00 | 306.00 | 0.33% | 38,300 |
| Jan 20, 2026 | 307.00 | 308.00 | 305.00 | 305.00 | 305.00 | 0.33% | 108,700 |
| Jan 19, 2026 | 300.00 | 308.00 | 299.00 | 304.00 | 304.00 | 1.33% | 7,900 |
| Jan 16, 2026 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 4,000 |
| Jan 15, 2026 | 302.00 | 302.00 | 295.00 | 298.00 | 298.00 | -0.33% | 8,700 |
| Jan 14, 2026 | 302.00 | 302.00 | 297.00 | 299.00 | 299.00 | -0.99% | 8,800 |
| Jan 13, 2026 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 1.68% | 16,000 |
| Jan 9, 2026 | 304.00 | 304.00 | 296.00 | 297.00 | 297.00 | -0.67% | 22,700 |
| Jan 8, 2026 | 292.00 | 372.00 | 292.00 | 299.00 | 299.00 | 2.05% | 236,200 |
| Jan 7, 2026 | 291.00 | 296.00 | 291.00 | 293.00 | 293.00 | - | 2,000 |
| Jan 6, 2026 | 292.00 | 293.00 | 291.00 | 293.00 | 293.00 | 0.34% | 4,800 |
| Jan 5, 2026 | 293.00 | 293.00 | 292.00 | 292.00 | 292.00 | -1.35% | 6,800 |
| Dec 30, 2025 | 290.00 | 296.00 | 289.00 | 296.00 | 296.00 | 1.72% | 5,100 |
| Dec 29, 2025 | 286.00 | 298.00 | 286.00 | 291.00 | 291.00 | 4.68% | 17,200 |
| Dec 26, 2025 | 283.00 | 287.00 | 278.00 | 278.00 | 278.00 | -1.42% | 48,800 |
| Dec 25, 2025 | 283.00 | 285.00 | 280.00 | 282.00 | 282.00 | -1.05% | 57,900 |
| Dec 24, 2025 | 286.00 | 287.00 | 284.00 | 285.00 | 285.00 | - | 27,200 |
| Dec 23, 2025 | 284.00 | 285.00 | 283.00 | 285.00 | 285.00 | 1.06% | 9,500 |
| Dec 22, 2025 | 293.00 | 293.00 | 282.00 | 282.00 | 282.00 | -3.75% | 69,900 |
| Dec 19, 2025 | 294.00 | 299.00 | 293.00 | 293.00 | 293.00 | -0.34% | 5,900 |