Forval Telecom,Inc. (TYO:9445)
Japan · Delayed Price · Currency is JPY 517.00
+9.00 (1.77%)
Nov 4, 2026, 3:30 PM JST
Forval Telecom,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 508.00 | 517.00 | 503.00 | 517.00 | 517.00 | 1.77% | 4,300 |
| Nov 2, 2026 | 503.00 | 508.00 | 503.00 | 508.00 | 508.00 | 0.20% | 2,300 |
| Oct 30, 2026 | 510.00 | 510.00 | 507.00 | 507.00 | 507.00 | -0.98% | 2,500 |
| Oct 29, 2026 | 515.00 | 516.00 | 512.00 | 512.00 | 512.00 | -0.39% | 1,100 |
| Oct 28, 2026 | 512.00 | 515.00 | 512.00 | 514.00 | 514.00 | - | 1,100 |
| Oct 27, 2026 | 513.00 | 514.00 | 511.00 | 514.00 | 514.00 | 0.19% | 3,300 |
| Oct 26, 2026 | 514.00 | 514.00 | 513.00 | 513.00 | 513.00 | -0.77% | 1,800 |
| Oct 23, 2026 | 519.00 | 519.00 | 517.00 | 517.00 | 517.00 | -0.39% | 1,000 |
| Oct 22, 2026 | 517.00 | 520.00 | 517.00 | 519.00 | 519.00 | 0.39% | 1,000 |
| Oct 21, 2026 | 517.00 | 520.00 | 517.00 | 517.00 | 517.00 | -0.39% | 1,300 |
| Oct 20, 2026 | 520.00 | 520.00 | 517.00 | 519.00 | 519.00 | -0.19% | 1,500 |
| Oct 19, 2026 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | -0.19% | 2,300 |
| Oct 16, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | - | 400 |
| Oct 15, 2026 | 520.00 | 524.00 | 520.00 | 521.00 | 521.00 | 0.19% | 3,200 |
| Oct 14, 2026 | 525.00 | 525.00 | 512.00 | 520.00 | 520.00 | -1.14% | 12,700 |
| Oct 13, 2026 | 527.00 | 527.00 | 526.00 | 526.00 | 526.00 | - | 1,400 |
| Oct 9, 2026 | 530.00 | 530.00 | 526.00 | 526.00 | 526.00 | -0.57% | 2,300 |
| Oct 8, 2026 | 528.00 | 529.00 | 528.00 | 529.00 | 529.00 | -0.56% | 900 |
| Oct 7, 2026 | 533.00 | 534.00 | 520.00 | 532.00 | 532.00 | -0.19% | 3,200 |
| Oct 6, 2026 | 535.00 | 535.00 | 533.00 | 533.00 | 533.00 | -0.56% | 900 |
| Oct 5, 2026 | 535.00 | 537.00 | 535.00 | 536.00 | 536.00 | - | 1,300 |
| Oct 2, 2026 | 537.00 | 537.00 | 534.00 | 536.00 | 536.00 | 0.19% | 800 |
| Oct 1, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.94% | 900 |
| Sep 30, 2026 | 528.00 | 532.00 | 528.00 | 530.00 | 530.00 | 0.19% | 2,300 |
| Sep 29, 2026 | 531.00 | 531.00 | 529.00 | 529.00 | 529.00 | 0.76% | 1,600 |
| Sep 28, 2026 | 543.00 | 545.00 | 536.00 | 536.00 | 525.00 | -1.11% | 4,600 |
| Sep 25, 2026 | 543.00 | 546.00 | 542.00 | 542.00 | 530.88 | -0.55% | 3,600 |
| Sep 24, 2026 | 548.00 | 548.00 | 542.00 | 545.00 | 533.82 | -1.27% | 1,800 |
| Sep 18, 2026 | 550.00 | 552.00 | 548.00 | 552.00 | 540.67 | 0.18% | 800 |
| Sep 17, 2026 | 550.00 | 553.00 | 548.00 | 551.00 | 539.69 | -0.18% | 1,700 |
| Sep 16, 2026 | 546.00 | 553.00 | 544.00 | 552.00 | 540.67 | 1.10% | 7,100 |
| Sep 15, 2026 | 537.00 | 550.00 | 537.00 | 546.00 | 534.79 | 1.68% | 3,700 |
| Sep 14, 2026 | 535.00 | 537.00 | 533.00 | 537.00 | 525.98 | 0.19% | 1,100 |
| Sep 11, 2026 | 533.00 | 537.00 | 533.00 | 536.00 | 525.00 | 0.56% | 1,500 |
| Sep 10, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 522.06 | - | 200 |
| Sep 8, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 522.06 | - | 700 |
| Sep 7, 2026 | 534.00 | 537.00 | 532.00 | 533.00 | 522.06 | -0.37% | 900 |
| Sep 4, 2026 | 534.00 | 538.00 | 533.00 | 535.00 | 524.02 | 0.19% | 1,300 |
| Sep 3, 2026 | 535.00 | 535.00 | 534.00 | 534.00 | 523.04 | -0.19% | 600 |
| Sep 2, 2026 | 536.00 | 540.00 | 534.00 | 535.00 | 524.02 | -0.19% | 1,900 |
| Sep 1, 2026 | 537.00 | 537.00 | 535.00 | 536.00 | 525.00 | - | 700 |
| Aug 31, 2026 | 534.00 | 536.00 | 533.00 | 536.00 | 525.00 | 0.37% | 2,300 |
| Aug 28, 2026 | 533.00 | 534.00 | 533.00 | 534.00 | 523.04 | -0.19% | 800 |
| Aug 27, 2026 | 534.00 | 535.00 | 534.00 | 535.00 | 524.02 | 0.19% | 1,400 |
| Aug 26, 2026 | 537.00 | 541.00 | 533.00 | 534.00 | 523.04 | -0.56% | 2,500 |
| Aug 25, 2026 | 538.00 | 540.00 | 537.00 | 537.00 | 525.98 | - | 2,200 |
| Aug 24, 2026 | 539.00 | 539.00 | 530.00 | 537.00 | 525.98 | -0.37% | 4,300 |
| Aug 21, 2026 | 536.00 | 539.00 | 535.00 | 539.00 | 527.94 | 0.37% | 1,500 |
| Aug 20, 2026 | 536.00 | 537.00 | 536.00 | 537.00 | 525.98 | - | 500 |
| Aug 19, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 525.98 | -0.19% | 800 |