Forval Telecom,Inc. (TYO:9445)
Japan · Delayed Price · Currency is JPY 541.00
-1.00 (-0.18%)
Aug 14, 2026, 3:18 PM JST
Forval Telecom,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 538.00 | 542.00 | 538.00 | 541.00 | 541.00 | -0.18% | 600 |
| Aug 13, 2026 | 540.00 | 542.00 | 536.00 | 542.00 | 542.00 | 0.37% | 2,600 |
| Aug 12, 2026 | 533.00 | 540.00 | 533.00 | 540.00 | 540.00 | 0.56% | 2,500 |
| Aug 10, 2026 | 537.00 | 540.00 | 535.00 | 537.00 | 537.00 | 0.37% | 1,100 |
| Aug 7, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.38% | 400 |
| Aug 6, 2026 | 538.00 | 538.00 | 533.00 | 533.00 | 533.00 | -1.11% | 600 |
| Aug 5, 2026 | 533.00 | 539.00 | 531.00 | 539.00 | 539.00 | 1.51% | 600 |
| Aug 4, 2026 | 539.00 | 539.00 | 531.00 | 531.00 | 531.00 | -1.30% | 300 |
| Aug 3, 2026 | 536.00 | 538.00 | 532.00 | 538.00 | 538.00 | 0.94% | 500 |
| Jul 31, 2026 | 537.00 | 537.00 | 533.00 | 533.00 | 533.00 | -1.30% | 600 |
| Jul 29, 2026 | 539.00 | 540.00 | 534.00 | 540.00 | 540.00 | 1.12% | 1,300 |
| Jul 28, 2026 | 537.00 | 537.00 | 534.00 | 534.00 | 534.00 | -0.19% | 800 |
| Jul 27, 2026 | 534.00 | 535.00 | 534.00 | 535.00 | 535.00 | - | 200 |
| Jul 24, 2026 | 538.00 | 538.00 | 535.00 | 535.00 | 535.00 | -0.56% | 1,000 |
| Jul 23, 2026 | 538.00 | 538.00 | 535.00 | 538.00 | 538.00 | 0.37% | 600 |
| Jul 22, 2026 | 537.00 | 540.00 | 536.00 | 536.00 | 536.00 | - | 1,000 |
| Jul 21, 2026 | 537.00 | 537.00 | 536.00 | 536.00 | 536.00 | -0.19% | 300 |
| Jul 17, 2026 | 539.00 | 540.00 | 536.00 | 537.00 | 537.00 | -0.19% | 1,200 |
| Jul 16, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.19% | 100 |
| Jul 15, 2026 | 537.00 | 539.00 | 537.00 | 539.00 | 539.00 | 0.56% | 600 |
| Jul 14, 2026 | 535.00 | 536.00 | 535.00 | 536.00 | 536.00 | -0.37% | 300 |
| Jul 13, 2026 | 536.00 | 539.00 | 531.00 | 538.00 | 538.00 | - | 2,100 |
| Jul 10, 2026 | 536.00 | 538.00 | 536.00 | 538.00 | 538.00 | 0.75% | 600 |
| Jul 9, 2026 | 533.00 | 534.00 | 533.00 | 534.00 | 534.00 | 0.19% | 300 |
| Jul 8, 2026 | 535.00 | 537.00 | 531.00 | 533.00 | 533.00 | 0.57% | 2,500 |
| Jul 7, 2026 | 531.00 | 534.00 | 530.00 | 530.00 | 530.00 | - | 900 |
| Jul 6, 2026 | 532.00 | 534.00 | 527.00 | 530.00 | 530.00 | -0.38% | 1,300 |
| Jul 3, 2026 | 526.00 | 532.00 | 526.00 | 532.00 | 532.00 | -0.19% | 800 |
| Jul 1, 2026 | 541.00 | 541.00 | 532.00 | 533.00 | 533.00 | -1.48% | 400 |
| Jun 30, 2026 | 534.00 | 541.00 | 527.00 | 541.00 | 541.00 | 1.31% | 3,300 |
| Jun 29, 2026 | 535.00 | 535.00 | 528.00 | 534.00 | 534.00 | 0.95% | 1,900 |
| Jun 26, 2026 | 528.00 | 529.00 | 525.00 | 529.00 | 529.00 | 0.76% | 1,000 |
| Jun 25, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.19% | 3,100 |
| Jun 24, 2026 | 524.00 | 524.00 | 521.00 | 524.00 | 524.00 | - | 500 |
| Jun 23, 2026 | 525.00 | 525.00 | 521.00 | 524.00 | 524.00 | -0.19% | 1,500 |
| Jun 22, 2026 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.77% | 2,100 |
| Jun 19, 2026 | 522.00 | 522.00 | 519.00 | 521.00 | 521.00 | -0.76% | 3,100 |
| Jun 18, 2026 | 524.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.38% | 2,100 |
| Jun 17, 2026 | 522.00 | 525.00 | 522.00 | 523.00 | 523.00 | 0.19% | 1,700 |
| Jun 16, 2026 | 517.00 | 522.00 | 517.00 | 522.00 | 522.00 | 0.58% | 1,100 |
| Jun 15, 2026 | 518.00 | 523.00 | 518.00 | 519.00 | 519.00 | - | 3,500 |
| Jun 12, 2026 | 522.00 | 522.00 | 519.00 | 519.00 | 519.00 | -0.57% | 800 |
| Jun 11, 2026 | 524.00 | 524.00 | 518.00 | 522.00 | 522.00 | -0.76% | 5,300 |
| Jun 10, 2026 | 522.00 | 528.00 | 522.00 | 526.00 | 526.00 | -0.38% | 2,600 |
| Jun 9, 2026 | 528.00 | 528.00 | 521.00 | 528.00 | 528.00 | - | 1,700 |
| Jun 8, 2026 | 532.00 | 537.00 | 528.00 | 528.00 | 528.00 | -0.94% | 3,600 |
| Jun 5, 2026 | 535.00 | 539.00 | 532.00 | 533.00 | 533.00 | -1.48% | 2,200 |
| Jun 4, 2026 | 531.00 | 542.00 | 531.00 | 541.00 | 541.00 | - | 2,100 |
| Jun 3, 2026 | 535.00 | 541.00 | 524.00 | 541.00 | 541.00 | - | 2,700 |
| Jun 2, 2026 | 541.00 | 542.00 | 528.00 | 541.00 | 541.00 | -0.73% | 4,000 |