Want to see JP:7544 full AI Analyst Report?
Three F Co., Ltd. (7544) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 550.00 | 552.00 | 546.00 | 550.00 | 550.00 | +0.00% | 3,500 | 0.82 |
| Oct 28, 2026 | 543.00 | 553.00 | 543.00 | 550.00 | 550.00 | +0.36% | 3,900 | 0.90 |
| Oct 27, 2026 | 547.00 | 549.00 | 544.00 | 548.00 | 548.00 | -0.18% | 3,400 | 0.76 |
| Oct 26, 2026 | 550.00 | 554.00 | 546.00 | 549.00 | 549.00 | -0.18% | 4,900 | 1.09 |
| Oct 23, 2026 | 550.00 | 553.00 | 550.00 | 550.00 | 550.00 | -0.90% | 7,800 | 1.74 |
| Oct 22, 2026 | 549.00 | 555.00 | 549.00 | 555.00 | 555.00 | +0.36% | 300 | 0.07 |
| Oct 21, 2026 | 553.00 | 553.00 | 549.00 | 553.00 | 553.00 | +0.00% | 1,600 | 0.35 |
| Oct 20, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | +0.00% | 600 | 0.12 |
| Oct 19, 2026 | 553.00 | 553.00 | 546.00 | 553.00 | 553.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 553.00 | 553.00 | 546.00 | 553.00 | 553.00 | +0.18% | 3,300 | 0.64 |
| Oct 15, 2026 | 550.00 | 552.00 | 550.00 | 552.00 | 552.00 | +0.00% | 200 | 0.04 |
| Oct 14, 2026 | 548.00 | 552.00 | 544.00 | 552.00 | 552.00 | +0.36% | 11,000 | 2.10 |
| Oct 13, 2026 | 550.00 | 552.00 | 539.00 | 550.00 | 550.00 | +0.00% | 25,700 | 5.18 |
| Oct 12, 2026 | 550.00 | 553.00 | 545.00 | 550.00 | 550.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 545.00 | 553.00 | 545.00 | 550.00 | 550.00 | -0.90% | 11,200 | 2.27 |
| Oct 08, 2026 | 553.00 | 556.00 | 550.00 | 555.00 | 555.00 | -0.54% | 9,400 | 1.94 |
| Oct 07, 2026 | 555.00 | 559.00 | 555.00 | 558.00 | 558.00 | +0.00% | 500 | 0.10 |
| Oct 06, 2026 | 555.00 | 559.00 | 550.00 | 558.00 | 558.00 | +0.90% | 2,300 | 0.44 |
| Oct 05, 2026 | 550.00 | 554.00 | 544.00 | 553.00 | 553.00 | +0.55% | 8,200 | 1.58 |
| Oct 02, 2026 | 556.00 | 559.00 | 545.00 | 550.00 | 550.00 | -1.61% | 13,700 | 2.75 |
| Oct 01, 2026 | 555.00 | 559.00 | 550.00 | 559.00 | 559.00 | +0.54% | 5,700 | 1.13 |
| Sep 30, 2026 | 551.00 | 556.00 | 549.00 | 556.00 | 556.00 | +0.00% | 6,800 | 1.37 |
| Sep 29, 2026 | 555.00 | 556.00 | 552.00 | 556.00 | 556.00 | -0.36% | 2,000 | 0.40 |
| Sep 28, 2026 | 555.00 | 559.00 | 555.00 | 558.00 | 558.00 | -0.18% | 1,100 | 0.22 |
| Sep 25, 2026 | 559.00 | 559.00 | 555.00 | 559.00 | 559.00 | +0.00% | 2,500 | 0.50 |
| Sep 24, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -0.18% | 7,800 | 1.56 |
| Sep 23, 2026 | 554.00 | 560.00 | 553.00 | 560.00 | 560.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 554.00 | 560.00 | 553.00 | 560.00 | 560.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 554.00 | 560.00 | 553.00 | 560.00 | 560.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 554.00 | 560.00 | 553.00 | 560.00 | 560.00 | +0.90% | 10,800 | 2.15 |
| Sep 17, 2026 | 553.00 | 555.00 | 550.00 | 555.00 | 555.00 | +0.36% | 3,600 | 0.71 |
| Sep 16, 2026 | 554.00 | 554.00 | 546.00 | 553.00 | 553.00 | -0.18% | 11,800 | 2.41 |
| Sep 15, 2026 | 549.00 | 554.00 | 549.00 | 554.00 | 554.00 | +0.00% | 1,900 | 0.38 |
| Sep 14, 2026 | 550.00 | 555.00 | 547.00 | 554.00 | 554.00 | +0.54% | 5,200 | 1.06 |
| Sep 11, 2026 | 553.00 | 557.00 | 550.00 | 551.00 | 551.00 | -0.36% | 5,600 | 1.16 |
| Sep 10, 2026 | 550.00 | 561.00 | 550.00 | 553.00 | 553.00 | +0.55% | 4,000 | 0.83 |
| Sep 09, 2026 | 546.00 | 552.00 | 545.00 | 550.00 | 550.00 | -0.72% | 3,900 | 0.82 |
| Sep 08, 2026 | 555.00 | 558.00 | 550.00 | 554.00 | 554.00 | -0.18% | 3,600 | 0.76 |
| Sep 07, 2026 | 556.00 | 560.00 | 552.00 | 555.00 | 555.00 | -0.72% | 2,300 | 0.48 |
| Sep 04, 2026 | 552.00 | 566.00 | 552.00 | 559.00 | 559.00 | +0.18% | 4,200 | 0.86 |
| Sep 03, 2026 | 558.00 | 558.00 | 554.00 | 558.00 | 558.00 | +0.00% | 1,700 | 0.35 |
| Sep 02, 2026 | 560.00 | 560.00 | 558.00 | 558.00 | 558.00 | -0.53% | 1,200 | 0.24 |
| Sep 01, 2026 | 561.00 | 561.00 | 550.00 | 561.00 | 561.00 | +0.18% | 4,000 | 0.81 |
| Aug 31, 2026 | 554.00 | 567.00 | 552.00 | 560.00 | 560.00 | +0.72% | 4,100 | 0.84 |
| Aug 28, 2026 | 549.00 | 556.00 | 549.00 | 556.00 | 556.00 | +1.28% | 2,900 | 0.58 |
| Aug 27, 2026 | 554.00 | 560.00 | 553.00 | 558.00 | 549.00 | +0.36% | 6,200 | 1.25 |
| Aug 26, 2026 | 556.00 | 558.00 | 555.00 | 556.00 | 547.03 | +0.00% | 2,200 | 0.43 |
| Aug 25, 2026 | 557.00 | 558.00 | 555.00 | 556.00 | 547.03 | -0.18% | 2,600 | 0.50 |
| Aug 24, 2026 | 558.00 | 560.00 | 555.00 | 557.00 | 548.02 | -0.71% | 8,100 | 1.52 |
| Aug 21, 2026 | 557.00 | 562.00 | 555.00 | 561.00 | 551.95 | +0.54% | 4,400 | 0.83 |