Forval Telecom,Inc. (TYO:9445)
Japan · Delayed Price · Currency is JPY 567.00
+9.00 (1.61%)
Mar 5, 2026, 11:25 AM JST
Forval Telecom,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 570.00 | 570.00 | 558.00 | 558.00 | 558.00 | -2.62% | 9,300 |
| Mar 3, 2026 | 572.00 | 588.00 | 570.00 | 573.00 | 573.00 | 0.17% | 7,800 |
| Mar 2, 2026 | 572.00 | 576.00 | 572.00 | 572.00 | 572.00 | -0.69% | 2,500 |
| Feb 27, 2026 | 575.00 | 580.00 | 574.00 | 576.00 | 576.00 | 0.17% | 4,000 |
| Feb 26, 2026 | 577.00 | 577.00 | 575.00 | 575.00 | 575.00 | -0.35% | 1,800 |
| Feb 25, 2026 | 586.00 | 586.00 | 574.00 | 577.00 | 577.00 | -0.69% | 4,800 |
| Feb 24, 2026 | 588.00 | 590.00 | 581.00 | 581.00 | 581.00 | -1.36% | 2,500 |
| Feb 20, 2026 | 593.00 | 593.00 | 589.00 | 589.00 | 589.00 | -0.84% | 5,700 |
| Feb 19, 2026 | 590.00 | 595.00 | 583.00 | 594.00 | 594.00 | 1.89% | 6,900 |
| Feb 18, 2026 | 579.00 | 584.00 | 579.00 | 583.00 | 583.00 | 0.87% | 2,600 |
| Feb 17, 2026 | 577.00 | 582.00 | 575.00 | 578.00 | 578.00 | 0.35% | 5,100 |
| Feb 16, 2026 | 574.00 | 576.00 | 572.00 | 576.00 | 576.00 | 0.35% | 4,300 |
| Feb 13, 2026 | 568.00 | 576.00 | 568.00 | 574.00 | 574.00 | - | 6,300 |
| Feb 12, 2026 | 571.00 | 576.00 | 570.00 | 574.00 | 574.00 | 0.53% | 6,700 |
| Feb 10, 2026 | 570.00 | 575.00 | 570.00 | 571.00 | 571.00 | 0.35% | 5,900 |
| Feb 9, 2026 | 568.00 | 569.00 | 567.00 | 569.00 | 569.00 | 0.35% | 2,100 |
| Feb 6, 2026 | 568.00 | 568.00 | 566.00 | 567.00 | 567.00 | -0.18% | 900 |
| Feb 5, 2026 | 568.00 | 568.00 | 565.00 | 568.00 | 568.00 | 0.53% | 2,800 |
| Feb 4, 2026 | 568.00 | 568.00 | 565.00 | 565.00 | 565.00 | -0.18% | 1,500 |
| Feb 3, 2026 | 568.00 | 570.00 | 565.00 | 566.00 | 566.00 | - | 3,600 |
| Feb 2, 2026 | 565.00 | 567.00 | 564.00 | 566.00 | 566.00 | 0.35% | 1,700 |
| Jan 30, 2026 | 566.00 | 568.00 | 564.00 | 564.00 | 564.00 | -0.53% | 3,300 |
| Jan 29, 2026 | 567.00 | 568.00 | 567.00 | 567.00 | 567.00 | 0.18% | 2,400 |
| Jan 28, 2026 | 566.00 | 568.00 | 565.00 | 566.00 | 566.00 | - | 4,500 |
| Jan 27, 2026 | 569.00 | 569.00 | 563.00 | 566.00 | 566.00 | -0.53% | 1,200 |
| Jan 26, 2026 | 568.00 | 569.00 | 562.00 | 569.00 | 569.00 | 0.18% | 6,300 |
| Jan 23, 2026 | 570.00 | 570.00 | 565.00 | 568.00 | 568.00 | -0.18% | 9,600 |
| Jan 22, 2026 | 568.00 | 570.00 | 566.00 | 569.00 | 569.00 | 0.18% | 11,300 |
| Jan 21, 2026 | 570.00 | 570.00 | 567.00 | 568.00 | 568.00 | -0.35% | 3,600 |
| Jan 20, 2026 | 571.00 | 571.00 | 567.00 | 570.00 | 570.00 | -0.18% | 11,000 |
| Jan 19, 2026 | 574.00 | 575.00 | 571.00 | 571.00 | 571.00 | -0.52% | 4,200 |
| Jan 16, 2026 | 575.00 | 575.00 | 573.00 | 574.00 | 574.00 | -0.17% | 2,600 |
| Jan 15, 2026 | 578.00 | 578.00 | 574.00 | 575.00 | 575.00 | -0.35% | 3,200 |
| Jan 14, 2026 | 579.00 | 579.00 | 571.00 | 577.00 | 577.00 | 0.35% | 7,500 |
| Jan 13, 2026 | 575.00 | 580.00 | 573.00 | 575.00 | 575.00 | - | 9,100 |
| Jan 9, 2026 | 578.00 | 578.00 | 573.00 | 575.00 | 575.00 | 0.35% | 3,100 |
| Jan 8, 2026 | 572.00 | 576.00 | 571.00 | 573.00 | 573.00 | 0.53% | 4,400 |
| Jan 7, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.87% | 1,300 |
| Jan 6, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 2,600 |
| Jan 5, 2026 | 572.00 | 573.00 | 567.00 | 570.00 | 570.00 | 0.35% | 5,000 |
| Dec 30, 2025 | 568.00 | 572.00 | 567.00 | 568.00 | 568.00 | -0.18% | 1,000 |
| Dec 29, 2025 | 573.00 | 573.00 | 567.00 | 569.00 | 569.00 | 0.18% | 2,200 |
| Dec 26, 2025 | 567.00 | 575.00 | 566.00 | 568.00 | 568.00 | 0.18% | 5,100 |
| Dec 25, 2025 | 575.00 | 575.00 | 567.00 | 567.00 | 567.00 | -0.70% | 5,100 |
| Dec 24, 2025 | 569.00 | 571.00 | 567.00 | 571.00 | 571.00 | - | 1,800 |
| Dec 23, 2025 | 565.00 | 571.00 | 563.00 | 571.00 | 571.00 | 0.88% | 4,800 |
| Dec 22, 2025 | 571.00 | 571.00 | 566.00 | 566.00 | 566.00 | -0.88% | 4,300 |
| Dec 19, 2025 | 572.00 | 573.00 | 570.00 | 571.00 | 571.00 | 0.35% | 2,100 |
| Dec 18, 2025 | 571.00 | 571.00 | 569.00 | 569.00 | 569.00 | -0.35% | 300 |
| Dec 17, 2025 | 570.00 | 571.00 | 569.00 | 571.00 | 571.00 | - | 800 |