Friendly Corporation (TYO:8209)
Japan · Delayed Price · Currency is JPY 309.00
0.00 (0.00%)
Apr 1, 2026, 3:30 PM JST
Friendly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | - | -0.32% | 5,000 |
| Mar 31, 2026 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | 0.32% | 20,600 |
| Mar 30, 2026 | 307.00 | 309.00 | 307.00 | 308.00 | 308.00 | - | 53,500 |
| Mar 27, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | - | 16,000 |
| Mar 26, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 5,400 |
| Mar 25, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 8,200 |
| Mar 24, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 8,900 |
| Mar 23, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 2,400 |
| Mar 19, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 15,200 |
| Mar 18, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | 7,100 |
| Mar 17, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 7,500 |
| Mar 16, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 17,800 |
| Mar 13, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 3,000 |
| Mar 12, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 10,900 |
| Mar 11, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 4,000 |
| Mar 10, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 307.00 | - | 4,400 |
| Mar 9, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 4,300 |
| Mar 6, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | - | 2,600 |
| 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 |