Want to see JP:3477 full AI Analyst Report?
FORLIFE Co.,Ltd. (3477) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 841.00 | 844.00 | 830.00 | 830.00 | 830.00 | -1.31% | 5,500 | 1.63 |
| Oct 29, 2026 | 845.00 | 845.00 | 841.00 | 841.00 | 841.00 | -0.47% | 200 | 0.06 |
| Oct 28, 2026 | 845.00 | 850.00 | 845.00 | 845.00 | 845.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.59% | 400 | 0.12 |
| Oct 26, 2026 | 854.00 | 854.00 | 850.00 | 850.00 | 850.00 | +0.47% | 900 | 0.26 |
| Oct 23, 2026 | 848.00 | 848.00 | 840.00 | 846.00 | 846.00 | -0.24% | 3,200 | 0.92 |
| Oct 22, 2026 | 849.00 | 852.00 | 842.00 | 848.00 | 848.00 | -0.12% | 2,400 | 0.67 |
| Oct 21, 2026 | 850.00 | 855.00 | 849.00 | 849.00 | 849.00 | -0.12% | 2,000 | 0.55 |
| Oct 20, 2026 | 862.00 | 862.00 | 850.00 | 850.00 | 850.00 | -1.39% | 5,200 | 1.46 |
| Oct 19, 2026 | 862.00 | 863.00 | 862.00 | 862.00 | 862.00 | -0.46% | 4,500 | 1.29 |
| Oct 16, 2026 | 863.00 | 869.00 | 863.00 | 866.00 | 866.00 | -0.46% | 900 | 0.25 |
| Oct 15, 2026 | 877.00 | 877.00 | 850.00 | 870.00 | 870.00 | +0.46% | 2,800 | 0.79 |
| Oct 14, 2026 | 879.00 | 879.00 | 862.00 | 866.00 | 866.00 | -1.59% | 4,500 | 1.27 |
| Oct 13, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | +0.57% | 1,100 | 0.31 |
| Oct 12, 2026 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 871.00 | 875.00 | 870.00 | 875.00 | 875.00 | +0.00% | 1,600 | 0.44 |
| Oct 08, 2026 | 882.00 | 882.00 | 875.00 | 875.00 | 875.00 | -0.79% | 2,200 | 0.61 |
| Oct 07, 2026 | 883.00 | 883.00 | 882.00 | 882.00 | 882.00 | -0.45% | 500 | 0.14 |
| Oct 06, 2026 | 881.00 | 898.00 | 881.00 | 886.00 | 886.00 | -0.34% | 1,700 | 0.46 |
| Oct 05, 2026 | 883.00 | 896.00 | 874.00 | 889.00 | 889.00 | +0.68% | 2,600 | 0.71 |
| Oct 02, 2026 | 899.00 | 899.00 | 883.00 | 883.00 | 883.00 | -1.23% | 500 | 0.14 |
| Oct 01, 2026 | 898.00 | 901.00 | 894.00 | 894.00 | 894.00 | -0.45% | 2,300 | 0.62 |
| Sep 30, 2026 | 891.00 | 898.00 | 891.00 | 898.00 | 898.00 | +1.58% | 15,300 | 4.33 |
| Sep 29, 2026 | 893.00 | 893.00 | 870.00 | 884.00 | 884.00 | -2.59% | 13,500 | 4.03 |
| Sep 28, 2026 | 918.00 | 940.00 | 916.00 | 920.00 | 907.50 | +0.22% | 10,600 | 3.29 |
| Sep 25, 2026 | 917.00 | 922.00 | 917.00 | 918.00 | 905.53 | +0.11% | 9,400 | 3.05 |
| Sep 24, 2026 | 923.00 | 923.00 | 912.00 | 917.00 | 904.54 | +0.66% | 3,900 | 1.28 |
| Sep 23, 2026 | 911.00 | 929.00 | 911.00 | 911.00 | 898.62 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 911.00 | 929.00 | 911.00 | 911.00 | 898.62 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 911.00 | 929.00 | 911.00 | 911.00 | 898.62 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 915.00 | 929.00 | 911.00 | 911.00 | 898.62 | +0.00% | 8,000 | 2.62 |
| Sep 17, 2026 | 925.00 | 932.00 | 911.00 | 911.00 | 898.62 | -0.55% | 3,800 | 1.24 |
| Sep 16, 2026 | 910.00 | 916.00 | 903.00 | 916.00 | 903.55 | +1.33% | 1,800 | 0.57 |
| Sep 15, 2026 | 905.00 | 914.00 | 904.00 | 904.00 | 891.72 | +0.00% | 2,600 | 0.80 |
| Sep 14, 2026 | 898.00 | 904.00 | 898.00 | 904.00 | 891.72 | +0.22% | 1,200 | 0.37 |
| Sep 11, 2026 | 892.00 | 902.00 | 890.00 | 902.00 | 889.74 | +1.12% | 3,600 | 1.09 |
| Sep 10, 2026 | 907.00 | 908.00 | 892.00 | 892.00 | 879.88 | -1.11% | 3,900 | 1.13 |
| Sep 09, 2026 | 901.00 | 902.00 | 901.00 | 902.00 | 889.74 | +0.11% | 400 | 0.11 |
| Sep 08, 2026 | 910.00 | 910.00 | 901.00 | 901.00 | 888.76 | -0.77% | 2,000 | 0.42 |
| Sep 07, 2026 | 899.00 | 908.00 | 899.00 | 908.00 | 895.66 | +1.11% | 5,800 | 1.24 |
| Sep 04, 2026 | 898.00 | 900.00 | 897.00 | 898.00 | 885.80 | +0.11% | 4,100 | 0.88 |
| Sep 03, 2026 | 895.00 | 904.00 | 894.00 | 897.00 | 884.81 | +0.56% | 6,200 | 1.35 |
| Sep 02, 2026 | 887.00 | 895.00 | 887.00 | 892.00 | 879.88 | -0.11% | 1,200 | 0.26 |
| Sep 01, 2026 | 885.00 | 894.00 | 885.00 | 893.00 | 880.87 | +0.90% | 5,600 | 1.25 |
| Aug 31, 2026 | 885.00 | 885.00 | 884.00 | 885.00 | 872.98 | +0.00% | 2,600 | 0.58 |
| Aug 28, 2026 | 885.00 | 885.00 | 884.00 | 885.00 | 872.98 | +0.11% | 3,100 | 0.70 |
| Aug 27, 2026 | 885.00 | 885.00 | 884.00 | 884.00 | 871.99 | +0.11% | 3,200 | 0.73 |
| Aug 26, 2026 | 885.00 | 885.00 | 881.00 | 883.00 | 871.00 | -0.23% | 800 | 0.18 |
| Aug 25, 2026 | 884.00 | 885.00 | 881.00 | 885.00 | 872.98 | +0.23% | 2,000 | 0.46 |
| Aug 24, 2026 | 887.00 | 887.00 | 880.00 | 883.00 | 871.00 | -0.56% | 15,000 | 3.60 |
