tiprankstipranks
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
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
Aug 21, 2026
1,897.00
1,910.00
1,885.00
1,900.00
1,900.00
+0.16%
1,000
0.79
Aug 20, 2026
1,900.00
1,901.00
1,897.00
1,897.00
1,897.00
+0.11%
500
0.39
Aug 19, 2026
1,881.00
1,895.00
1,866.00
1,895.00
1,895.00
-0.52%
1,900
1.50
Aug 18, 2026
1,909.00
1,942.00
1,880.00
1,905.00
1,905.00
-0.05%
6,600
5.57
Aug 17, 2026
1,921.00
1,965.00
1,906.00
1,906.00
1,906.00
-0.78%
2,400
2.03
Aug 14, 2026
1,925.00
1,926.00
1,920.00
1,921.00
1,921.00
-0.21%
1,700
1.45
Aug 13, 2026
1,925.00
1,940.00
1,921.00
1,925.00
1,925.00
+0.26%
2,100
1.77
Aug 12, 2026
1,930.00
1,930.00
1,900.00
1,920.00
1,920.00
0.00%
3,000
2.57
Aug 11, 2026
1,920.00
1,950.00
1,920.00
1,920.00
1,920.00
0.00%
0
0.00
Aug 10, 2026
1,940.00
1,950.00
1,920.00
1,920.00
1,920.00
-3.03%
700
0.59
Aug 07, 2026
1,980.00
1,981.00
1,980.00
1,980.00
1,980.00
0.00%
4,700
4.16
Aug 06, 2026
1,980.00
1,980.00
1,980.00
1,980.00
1,980.00
0.00%
300
0.27
Aug 05, 2026
1,980.00
1,985.00
1,980.00
1,980.00
1,980.00
0.00%
600
0.53
Aug 04, 2026
1,980.00
1,981.00
1,980.00
1,980.00
1,980.00
-2.46%
1,200
1.08
Aug 03, 2026
2,030.00
2,030.00
1,960.00
2,030.00
2,030.00
0.00%
0
0.00
Jul 31, 2026
1,982.00
2,030.00
1,960.00
2,030.00
2,030.00
+3.57%
1,300
1.19
Jul 30, 2026
1,957.00
1,960.00
1,927.00
1,960.00
1,960.00
+0.10%
1,200
1.12
Jul 29, 2026
1,971.00
1,974.00
1,958.00
1,958.00
1,958.00
-2.59%
2,900
2.80
Jul 28, 2026
2,050.00
2,050.00
2,010.00
2,010.00
2,010.00
+0.20%
700
0.67
Jul 27, 2026
2,031.00
2,099.00
2,003.00
2,006.00
2,006.00
+2.56%
4,600
4.74
Jul 24, 2026
2,006.00
2,006.00
1,956.00
1,956.00
1,956.00
-0.81%
700
0.72
Jul 23, 2026
1,972.00
1,972.00
1,972.00
1,972.00
1,972.00
+0.10%
100
0.10
Jul 22, 2026
1,998.00
1,998.00
1,963.00
1,970.00
1,970.00
-1.70%
1,100
1.11
Jul 21, 2026
2,000.00
2,004.00
2,000.00
2,004.00
2,004.00
+4.92%
3,600
3.63
Jul 20, 2026
1,910.00
1,910.00
1,910.00
1,910.00
1,910.00
0.00%
0
0.00
Jul 17, 2026
1,910.00
1,910.00
1,910.00
1,910.00
1,910.00
-2.05%
100
0.09
Jul 16, 2026
1,900.00
1,955.00
1,900.00
1,950.00
1,950.00
+4.50%
3,000
2.69
Jul 15, 2026
1,960.00
1,963.00
1,840.00
1,866.00
1,866.00
-6.61%
8,300
8.09
Jul 14, 2026
1,871.00
1,999.00
1,871.00
1,998.00
1,998.00
+5.21%
5,500
4.97
Jul 13, 2026
1,884.00
1,899.00
1,884.00
1,899.00
1,899.00
+0.74%
1,200
0.42
Jul 10, 2026
1,870.00
1,885.00
1,870.00
1,885.00
1,885.00
+2.11%
200
0.07
Jul 09, 2026
1,846.00
1,846.00
1,846.00
1,846.00
1,846.00
+0.05%
100
0.04
Jul 08, 2026
1,889.00
1,889.00
1,845.00
1,845.00
1,845.00
-4.06%
500
0.18
Jul 07, 2026
1,923.00
1,923.00
1,923.00
1,923.00
1,923.00
0.00%
0
0.00
Jul 06, 2026
1,923.00
1,923.00
1,923.00
1,923.00
1,923.00
+1.80%
300
0.10
Rows:
50