Forval Telecom,Inc. (TYO:9445)
Japan · Delayed Price · Currency is JPY 561.00
0.00 (0.00%)
Apr 14, 2026, 1:34 PM JST
Forval Telecom,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.10% | 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 |
| Mar 10, 2026 | 568.00 | 569.00 | 566.00 | 567.00 | 554.11 | 0.18% | 1,700 |
| Mar 9, 2026 | 565.00 | 566.00 | 559.00 | 566.00 | 553.14 | -0.88% | 5,600 |
| Mar 6, 2026 | 563.00 | 571.00 | 563.00 | 571.00 | 558.02 | 0.88% | 2,400 |
| Mar 5, 2026 | 568.00 | 569.00 | 565.00 | 566.00 | 553.14 | 1.43% | 5,500 |
| Mar 4, 2026 | 570.00 | 570.00 | 558.00 | 558.00 | 545.32 | -2.62% | 9,300 |
| Mar 3, 2026 | 572.00 | 588.00 | 570.00 | 573.00 | 559.98 | 0.17% | 7,800 |
| Mar 2, 2026 | 572.00 | 576.00 | 572.00 | 572.00 | 559.00 | -0.69% | 2,500 |
| Feb 27, 2026 | 575.00 | 580.00 | 574.00 | 576.00 | 562.91 | 0.17% | 4,000 |
| Feb 26, 2026 | 577.00 | 577.00 | 575.00 | 575.00 | 561.93 | -0.35% | 1,800 |
| Feb 25, 2026 | 586.00 | 586.00 | 574.00 | 577.00 | 563.89 | -0.69% | 4,800 |
| Feb 24, 2026 | 588.00 | 590.00 | 581.00 | 581.00 | 567.80 | -1.36% | 2,500 |
| Feb 20, 2026 | 593.00 | 593.00 | 589.00 | 589.00 | 575.61 | -0.84% | 5,700 |
| Feb 19, 2026 | 590.00 | 595.00 | 583.00 | 594.00 | 580.50 | 1.89% | 6,900 |
| Feb 18, 2026 | 579.00 | 584.00 | 579.00 | 583.00 | 569.75 | 0.87% | 2,600 |
| Feb 17, 2026 | 577.00 | 582.00 | 575.00 | 578.00 | 564.86 | 0.35% | 5,100 |
| Feb 16, 2026 | 574.00 | 576.00 | 572.00 | 576.00 | 562.91 | 0.35% | 4,300 |
| Feb 13, 2026 | 568.00 | 576.00 | 568.00 | 574.00 | 560.95 | - | 6,300 |
| Feb 12, 2026 | 571.00 | 576.00 | 570.00 | 574.00 | 560.95 | 0.53% | 6,700 |
| Feb 10, 2026 | 570.00 | 575.00 | 570.00 | 571.00 | 558.02 | 0.35% | 5,900 |
| Feb 9, 2026 | 568.00 | 569.00 | 567.00 | 569.00 | 556.07 | 0.35% | 2,100 |
| Feb 6, 2026 | 568.00 | 568.00 | 566.00 | 567.00 | 554.11 | -0.18% | 900 |
| Feb 5, 2026 | 568.00 | 568.00 | 565.00 | 568.00 | 555.09 | 0.53% | 2,800 |
| Feb 4, 2026 | 568.00 | 568.00 | 565.00 | 565.00 | 552.16 | -0.18% | 1,500 |
| Feb 3, 2026 | 568.00 | 570.00 | 565.00 | 566.00 | 553.14 | - | 3,600 |
| Feb 2, 2026 | 565.00 | 567.00 | 564.00 | 566.00 | 553.14 | 0.35% | 1,700 |
| Jan 30, 2026 | 566.00 | 568.00 | 564.00 | 564.00 | 551.18 | -0.53% | 3,300 |