Friendly Corporation (TYO:8209)
Japan · Delayed Price · Currency is JPY 312.00
+1.00 (0.32%)
Apr 24, 2026, 3:17 PM JST
Friendly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.32% | 26,200 |
| Apr 23, 2026 | 312.00 | 312.00 | 311.00 | 311.00 | 311.00 | -0.32% | 45,800 |
| Apr 22, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.32% | 39,700 |
| Apr 21, 2026 | 312.00 | 312.00 | 311.00 | 311.00 | 311.00 | - | 23,600 |
| Apr 20, 2026 | 311.00 | 312.00 | 310.00 | 311.00 | 311.00 | 0.32% | 36,000 |
| Apr 17, 2026 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | - | 11,900 |
| Apr 16, 2026 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | - | 39,600 |
| Apr 15, 2026 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | -0.32% | 19,400 |
| Apr 14, 2026 | 311.00 | 311.00 | 310.00 | 311.00 | 311.00 | - | 41,400 |
| Apr 13, 2026 | 311.00 | 311.00 | 310.00 | 311.00 | 311.00 | - | 40,000 |
| Apr 10, 2026 | 311.00 | 311.00 | 310.00 | 311.00 | 311.00 | 0.32% | 14,000 |
| Apr 9, 2026 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | -0.32% | 14,400 |
| Apr 8, 2026 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 0.32% | 40,700 |
| Apr 7, 2026 | 310.00 | 311.00 | 309.00 | 310.00 | 310.00 | 0.32% | 49,100 |
| Apr 6, 2026 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | - | 13,400 |
| Apr 3, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | - | 14,900 |
| Apr 2, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 16,900 |
| Apr 1, 2026 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | - | 14,500 |
| 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 |