TipRanks
FORCIA,Inc. (JP:304A)
:304A
Japanese Market
304A
FORCIA,Inc.
RESEARCH TOOLSreports

FORCIA,Inc. (304A) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
1,860.00
1,880.00
1,860.00
1,880.00
1,880.00
+1.62%
400
0.23
Oct 29, 2026
1,850.00
1,850.00
1,850.00
1,850.00
1,850.00
-0.91%
300
0.17
Oct 28, 2026
1,844.00
1,867.00
1,844.00
1,867.00
1,867.00
+1.25%
1,200
0.68
Oct 27, 2026
1,878.00
1,893.00
1,840.00
1,844.00
1,844.00
-1.13%
2,100
1.19
Oct 26, 2026
1,899.00
1,899.00
1,856.00
1,865.00
1,865.00
-1.79%
1,700
0.96
Oct 23, 2026
1,928.00
1,928.00
1,876.00
1,899.00
1,899.00
-2.06%
2,800
1.61
Oct 22, 2026
1,938.00
1,939.00
1,921.00
1,939.00
1,939.00
+0.05%
1,800
1.01
Oct 21, 2026
1,950.00
1,950.00
1,911.00
1,938.00
1,938.00
+1.41%
800
0.45
Oct 20, 2026
1,972.00
1,972.00
1,911.00
1,911.00
1,911.00
-1.09%
2,500
1.43
Oct 19, 2026
1,907.00
1,932.00
1,906.00
1,932.00
1,932.00
+0.10%
2,500
1.45
Oct 16, 2026
1,910.00
1,967.00
1,900.00
1,930.00
1,930.00
-9.73%
22,500
15.77
Oct 15, 2026
2,169.00
2,176.00
2,129.00
2,138.00
2,138.00
-0.09%
8,200
6.32
Oct 14, 2026
2,135.00
2,152.00
2,122.00
2,140.00
2,140.00
+0.52%
1,500
1.18
Oct 13, 2026
2,142.00
2,146.00
2,129.00
2,129.00
2,129.00
-2.11%
1,900
1.47
Oct 12, 2026
2,175.00
2,175.00
2,133.00
2,175.00
2,175.00
0.00%
0
0.00
Oct 09, 2026
2,140.00
2,175.00
2,133.00
2,175.00
2,175.00
+2.02%
1,500
1.01
Oct 08, 2026
2,148.00
2,150.00
2,132.00
2,132.00
2,132.00
-1.93%
1,000
0.67
Oct 07, 2026
2,179.00
2,179.00
2,150.00
2,174.00
2,174.00
+1.40%
1,200
0.81
Oct 06, 2026
2,145.00
2,145.00
2,144.00
2,144.00
2,144.00
-1.43%
900
0.62
Oct 05, 2026
2,200.00
2,220.00
2,175.00
2,175.00
2,175.00
0.00%
1,400
0.97
Oct 02, 2026
2,157.00
2,175.00
2,143.00
2,175.00
2,175.00
+1.54%
1,800
1.27
Oct 01, 2026
2,132.00
2,159.00
2,132.00
2,142.00
2,142.00
-0.37%
1,400
1.00
Sep 30, 2026
2,155.00
2,174.00
2,115.00
2,150.00
2,150.00
+0.47%
5,200
3.94
Sep 29, 2026
2,089.00
2,150.00
2,066.00
2,140.00
2,140.00
+3.33%
3,000
2.34
Sep 28, 2026
2,065.00
2,086.00
2,065.00
2,071.00
2,071.00
+0.29%
1,500
1.17
Sep 25, 2026
2,070.00
2,076.00
2,060.00
2,065.00
2,065.00
+0.73%
4,000
3.26
Sep 24, 2026
2,000.00
2,050.00
2,000.00
2,050.00
2,050.00
+2.65%
2,800
2.35
Sep 23, 2026
1,980.00
1,997.00
1,970.00
1,997.00
1,997.00
0.00%
0
0.00
Sep 22, 2026
1,980.00
1,997.00
1,970.00
1,997.00
1,997.00
0.00%
0
0.00
Sep 21, 2026
1,980.00
1,997.00
1,970.00
1,997.00
1,997.00
0.00%
0
0.00
Sep 18, 2026
1,980.00
1,997.00
1,970.00
1,997.00
1,997.00
+1.63%
1,100
0.92
Sep 17, 2026
1,942.00
1,986.00
1,942.00
1,965.00
1,965.00
+1.18%
1,000
0.83
Sep 16, 2026
1,950.00
1,950.00
1,940.00
1,942.00
1,942.00
+0.41%
1,300
1.10
Sep 15, 2026
1,934.00
1,934.00
1,934.00
1,934.00
1,934.00
-0.77%
100
0.08
Sep 14, 2026
1,950.00
1,950.00
1,932.00
1,949.00
1,949.00
+0.21%
1,000
0.86
Sep 11, 2026
1,945.00
1,946.00
1,941.00
1,945.00
1,945.00
-0.05%
1,100
0.95
Sep 10, 2026
1,959.00
1,959.00
1,946.00
1,946.00
1,946.00
-0.71%
300
0.26
Sep 09, 2026
1,960.00
1,960.00
1,960.00
1,960.00
1,960.00
+0.51%
100
0.09
Sep 08, 2026
1,950.00
1,950.00
1,950.00
1,950.00
1,950.00
+0.52%
700
0.60
Sep 07, 2026
1,940.00
1,943.00
1,940.00
1,940.00
1,940.00
0.00%
0
0.00
Sep 04, 2026
1,940.00
1,943.00
1,940.00
1,940.00
1,940.00
0.00%
0
0.00
Sep 03, 2026
1,943.00
1,943.00
1,940.00
1,940.00
1,940.00
-1.52%
300
0.25
Sep 02, 2026
1,957.00
1,970.00
1,955.00
1,970.00
1,970.00
-1.35%
300
0.24
Sep 01, 2026
1,997.00
1,997.00
1,997.00
1,997.00
1,997.00
+1.37%
100
0.08
Aug 31, 2026
1,970.00
1,970.00
1,970.00
1,970.00
1,970.00
+2.07%
100
0.08
Aug 28, 2026
1,927.00
1,930.00
1,927.00
1,930.00
1,930.00
-1.88%
400
0.32
Aug 27, 2026
1,967.00
1,968.00
1,967.00
1,967.00
1,967.00
0.00%
0
0.00
Aug 26, 2026
1,968.00
1,968.00
1,967.00
1,967.00
1,967.00
-0.15%
200
0.16
Aug 25, 2026
1,970.00
1,970.00
1,970.00
1,970.00
1,970.00
+0.05%
500
0.40
Aug 24, 2026
1,969.00
1,969.00
1,936.00
1,969.00
1,969.00
+3.63%
1,100
0.87
Rows:
50