Forval Telecom,Inc. (TYO:9445)
Japan · Delayed Price · Currency is JPY 547.00
-5.00 (-0.91%)
May 26, 2026, 3:24 PM JST
Forval Telecom,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 550.00 | 552.00 | 546.00 | 547.00 | 547.00 | -0.91% | 2,900 |
| May 25, 2026 | 554.00 | 555.00 | 548.00 | 552.00 | 552.00 | - | 2,600 |
| May 22, 2026 | 554.00 | 554.00 | 549.00 | 552.00 | 552.00 | 0.36% | 1,200 |
| May 21, 2026 | 551.00 | 551.00 | 550.00 | 550.00 | 550.00 | -0.36% | 400 |
| May 20, 2026 | 551.00 | 555.00 | 549.00 | 552.00 | 552.00 | -1.78% | 5,600 |
| May 19, 2026 | 556.00 | 562.00 | 553.00 | 562.00 | 562.00 | 1.81% | 300 |
| May 18, 2026 | 552.00 | 553.00 | 552.00 | 552.00 | 552.00 | 0.18% | 1,700 |
| May 15, 2026 | 559.00 | 559.00 | 551.00 | 551.00 | 551.00 | 0.18% | 200 |
| May 14, 2026 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -1.61% | 2,800 |
| May 13, 2026 | 558.00 | 559.00 | 554.00 | 559.00 | 559.00 | 0.18% | 2,700 |
| May 12, 2026 | 558.00 | 561.00 | 558.00 | 558.00 | 558.00 | -0.18% | 2,000 |
| May 11, 2026 | 548.00 | 559.00 | 547.00 | 559.00 | 559.00 | 2.01% | 4,000 |
| May 8, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - | 200 |
| May 7, 2026 | 547.00 | 555.00 | 547.00 | 548.00 | 548.00 | 0.18% | 2,000 |
| May 1, 2026 | 548.00 | 548.00 | 547.00 | 547.00 | 547.00 | -0.18% | 200 |
| Apr 30, 2026 | 545.00 | 548.00 | 545.00 | 548.00 | 548.00 | 0.37% | 700 |
| Apr 28, 2026 | 544.00 | 554.00 | 544.00 | 546.00 | 546.00 | - | 1,700 |
| Apr 27, 2026 | 542.00 | 549.00 | 542.00 | 546.00 | 546.00 | -0.91% | 1,600 |
| Apr 24, 2026 | 553.00 | 556.00 | 551.00 | 551.00 | 551.00 | -0.72% | 1,400 |
| Apr 23, 2026 | 554.00 | 555.00 | 546.00 | 555.00 | 555.00 | 0.36% | 2,100 |
| Apr 22, 2026 | 554.00 | 554.00 | 553.00 | 553.00 | 553.00 | -0.18% | 3,400 |
| Apr 21, 2026 | 557.00 | 557.00 | 554.00 | 554.00 | 554.00 | -0.54% | 2,700 |
| Apr 20, 2026 | 559.00 | 559.00 | 557.00 | 557.00 | 557.00 | -0.36% | 900 |
| Apr 17, 2026 | 558.00 | 559.00 | 558.00 | 559.00 | 559.00 | - | 500 |
| Apr 16, 2026 | 563.00 | 563.00 | 559.00 | 559.00 | 559.00 | -0.71% | 500 |
| Apr 15, 2026 | 562.00 | 564.00 | 558.00 | 563.00 | 563.00 | 0.36% | 1,100 |
| Apr 14, 2026 | 557.00 | 561.00 | 557.00 | 561.00 | 561.00 | - | 1,000 |
| Apr 13, 2026 | 561.00 | 561.00 | 558.00 | 561.00 | 561.00 | - | 1,000 |
| Apr 10, 2026 | 562.00 | 562.00 | 561.00 | 561.00 | 561.00 | -0.18% | 600 |
| Apr 9, 2026 | 558.00 | 562.00 | 558.00 | 562.00 | 562.00 | 0.18% | 600 |
| Apr 8, 2026 | 565.00 | 565.00 | 558.00 | 561.00 | 561.00 | 0.72% | 700 |
| Apr 7, 2026 | 563.00 | 563.00 | 557.00 | 557.00 | 557.00 | -1.07% | 2,400 |
| Apr 6, 2026 | 565.00 | 565.00 | 561.00 | 563.00 | 563.00 | -0.35% | 2,200 |
| Apr 3, 2026 | 567.00 | 567.00 | 565.00 | 565.00 | 565.00 | 0.36% | 200 |
| Apr 2, 2026 | 566.00 | 566.00 | 563.00 | 563.00 | 563.00 | -0.35% | 1,500 |
| Apr 1, 2026 | 565.00 | 566.00 | 562.00 | 565.00 | 565.00 | -0.35% | 2,100 |
| Mar 31, 2026 | 560.00 | 567.00 | 557.00 | 567.00 | 567.00 | 1.25% | 1,000 |
| Mar 30, 2026 | 553.00 | 563.00 | 553.00 | 560.00 | 560.00 | 0.18% | 3,100 |
| Mar 27, 2026 | 569.00 | 572.00 | 565.00 | 572.00 | 559.00 | 0.53% | 4,800 |
| Mar 26, 2026 | 569.00 | 570.00 | 563.00 | 569.00 | 556.07 | 0.89% | 3,400 |
| Mar 25, 2026 | 568.00 | 569.00 | 564.00 | 564.00 | 551.18 | -0.18% | 2,700 |
| Mar 24, 2026 | 571.00 | 571.00 | 563.00 | 565.00 | 552.16 | - | 1,600 |
| Mar 23, 2026 | 564.00 | 566.00 | 562.00 | 565.00 | 552.16 | -0.53% | 4,300 |
| Mar 19, 2026 | 570.00 | 570.00 | 568.00 | 568.00 | 555.09 | -0.35% | 400 |
| Mar 18, 2026 | 572.00 | 572.00 | 566.00 | 570.00 | 557.05 | 0.18% | 600 |
| Mar 17, 2026 | 567.00 | 569.00 | 565.00 | 569.00 | 556.07 | - | 1,500 |
| Mar 16, 2026 | 562.00 | 569.00 | 561.00 | 569.00 | 556.07 | 1.25% | 2,500 |
| Mar 13, 2026 | 561.00 | 562.00 | 561.00 | 562.00 | 549.23 | -1.06% | 4,900 |
| Mar 12, 2026 | 568.00 | 570.00 | 568.00 | 568.00 | 555.09 | - | 500 |
| Mar 11, 2026 | 570.00 | 570.00 | 565.00 | 568.00 | 555.09 | 0.18% | 1,800 |