Forval Corporation (TYO:8275)
Japan · Delayed Price · Currency is JPY 1,104.00
+2.00 (0.18%)
Mar 5, 2026, 3:30 PM JST
Forval Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,105.00 | 1,118.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.18% | 13,200 |
| Mar 4, 2026 | 1,110.00 | 1,117.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.72% | 14,800 |
| Mar 3, 2026 | 1,112.00 | 1,119.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.72% | 12,900 |
| Mar 2, 2026 | 1,124.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.80% | 15,300 |
| Feb 27, 2026 | 1,114.00 | 1,140.00 | 1,114.00 | 1,127.00 | 1,127.00 | 1.08% | 14,000 |
| Feb 26, 2026 | 1,125.00 | 1,129.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.09% | 13,200 |
| Feb 25, 2026 | 1,117.00 | 1,125.00 | 1,116.00 | 1,116.00 | 1,116.00 | - | 10,500 |
| Feb 24, 2026 | 1,117.00 | 1,124.00 | 1,116.00 | 1,116.00 | 1,116.00 | - | 5,500 |
| Feb 20, 2026 | 1,119.00 | 1,125.00 | 1,115.00 | 1,116.00 | 1,116.00 | -0.45% | 9,400 |
| Feb 19, 2026 | 1,119.00 | 1,128.00 | 1,119.00 | 1,121.00 | 1,121.00 | 0.09% | 5,400 |
| Feb 18, 2026 | 1,119.00 | 1,131.00 | 1,119.00 | 1,120.00 | 1,120.00 | 0.36% | 6,500 |
| Feb 17, 2026 | 1,121.00 | 1,128.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.27% | 9,800 |
| Feb 16, 2026 | 1,127.00 | 1,128.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.71% | 11,800 |
| Feb 13, 2026 | 1,130.00 | 1,145.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.27% | 10,400 |
| Feb 12, 2026 | 1,144.00 | 1,149.00 | 1,129.00 | 1,130.00 | 1,130.00 | -0.26% | 24,200 |
| Feb 10, 2026 | 1,142.00 | 1,142.00 | 1,127.00 | 1,133.00 | 1,133.00 | 0.35% | 16,700 |
| Feb 9, 2026 | 1,134.00 | 1,140.00 | 1,128.00 | 1,129.00 | 1,129.00 | -0.35% | 11,900 |
| Feb 6, 2026 | 1,143.00 | 1,143.00 | 1,131.00 | 1,133.00 | 1,133.00 | -0.61% | 7,100 |
| Feb 5, 2026 | 1,135.00 | 1,146.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.44% | 3,500 |
| Feb 4, 2026 | 1,140.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.05% | 7,500 |
| Feb 3, 2026 | 1,136.00 | 1,147.00 | 1,136.00 | 1,147.00 | 1,147.00 | 0.97% | 4,400 |
| Feb 2, 2026 | 1,150.00 | 1,150.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.53% | 15,000 |
| Jan 30, 2026 | 1,139.00 | 1,143.00 | 1,137.00 | 1,142.00 | 1,142.00 | 1.06% | 6,500 |
| Jan 29, 2026 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.62% | 11,400 |
| Jan 28, 2026 | 1,151.00 | 1,151.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.22% | 14,300 |
| Jan 27, 2026 | 1,163.00 | 1,163.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.86% | 12,300 |
| Jan 26, 2026 | 1,172.00 | 1,172.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.85% | 13,500 |
| Jan 23, 2026 | 1,182.00 | 1,182.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.43% | 6,800 |
| Jan 22, 2026 | 1,171.00 | 1,178.00 | 1,171.00 | 1,176.00 | 1,176.00 | 0.43% | 4,300 |
| Jan 21, 2026 | 1,185.00 | 1,189.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.18% | 9,200 |
| Jan 20, 2026 | 1,207.00 | 1,207.00 | 1,183.00 | 1,185.00 | 1,185.00 | -1.09% | 7,000 |
| Jan 19, 2026 | 1,211.00 | 1,211.00 | 1,166.00 | 1,198.00 | 1,198.00 | -0.17% | 22,600 |
| Jan 16, 2026 | 1,188.00 | 1,212.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.67% | 8,000 |
| Jan 15, 2026 | 1,192.00 | 1,194.00 | 1,188.00 | 1,192.00 | 1,192.00 | - | 5,200 |
| Jan 14, 2026 | 1,181.00 | 1,193.00 | 1,181.00 | 1,192.00 | 1,192.00 | 0.93% | 9,400 |
| Jan 13, 2026 | 1,182.00 | 1,190.00 | 1,179.00 | 1,181.00 | 1,181.00 | -0.08% | 11,100 |
| Jan 9, 2026 | 1,179.00 | 1,183.00 | 1,179.00 | 1,182.00 | 1,182.00 | 0.34% | 7,000 |
| Jan 8, 2026 | 1,179.00 | 1,181.00 | 1,177.00 | 1,178.00 | 1,178.00 | -0.08% | 4,800 |
| Jan 7, 2026 | 1,180.00 | 1,182.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.25% | 5,600 |
| Jan 6, 2026 | 1,182.00 | 1,185.00 | 1,180.00 | 1,182.00 | 1,182.00 | 0.08% | 4,400 |
| Jan 5, 2026 | 1,184.00 | 1,184.00 | 1,178.00 | 1,181.00 | 1,181.00 | 0.08% | 11,600 |
| Dec 30, 2025 | 1,182.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.08% | 5,800 |
| Dec 29, 2025 | 1,184.00 | 1,184.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.25% | 9,100 |
| Dec 26, 2025 | 1,181.00 | 1,185.00 | 1,178.00 | 1,182.00 | 1,182.00 | 0.08% | 10,500 |
| Dec 25, 2025 | 1,188.00 | 1,188.00 | 1,175.00 | 1,181.00 | 1,181.00 | -0.25% | 8,400 |
| Dec 24, 2025 | 1,193.00 | 1,194.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.84% | 8,300 |
| Dec 23, 2025 | 1,195.00 | 1,196.00 | 1,193.00 | 1,194.00 | 1,194.00 | - | 7,000 |
| Dec 22, 2025 | 1,199.00 | 1,204.00 | 1,193.00 | 1,194.00 | 1,194.00 | -0.83% | 6,100 |
| Dec 19, 2025 | 1,195.00 | 1,204.00 | 1,195.00 | 1,204.00 | 1,204.00 | 0.67% | 5,800 |
| Dec 18, 2025 | 1,200.00 | 1,202.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.33% | 6,600 |