Want to see JP:8275 full AI Analyst Report?
Forval Corporation (8275) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,046.00 | 1,076.00 | 1,046.00 | 1,063.00 | 1,063.00 | +1.53% | 14,200 | 0.41 |
| Oct 29, 2026 | 1,052.00 | 1,076.00 | 1,043.00 | 1,047.00 | 1,047.00 | -0.76% | 108,300 | 3.27 |
| Oct 28, 2026 | 1,075.00 | 1,088.00 | 1,053.00 | 1,055.00 | 1,055.00 | -1.86% | 24,900 | 0.76 |
| Oct 27, 2026 | 1,062.00 | 1,079.00 | 1,054.00 | 1,075.00 | 1,075.00 | +1.22% | 21,200 | 0.64 |
| Oct 26, 2026 | 1,075.00 | 1,087.00 | 1,044.00 | 1,062.00 | 1,062.00 | -1.21% | 25,200 | 0.76 |
| Oct 23, 2026 | 1,105.00 | 1,113.00 | 1,070.00 | 1,075.00 | 1,075.00 | -3.07% | 17,200 | 0.52 |
| Oct 22, 2026 | 1,105.00 | 1,113.00 | 1,091.00 | 1,109.00 | 1,109.00 | +0.91% | 27,300 | 0.81 |
| Oct 21, 2026 | 1,094.00 | 1,102.00 | 1,086.00 | 1,099.00 | 1,099.00 | +0.46% | 21,500 | 0.61 |
| Oct 20, 2026 | 1,094.00 | 1,109.00 | 1,076.00 | 1,094.00 | 1,094.00 | -0.18% | 28,100 | 0.79 |
| Oct 19, 2026 | 1,084.00 | 1,097.00 | 1,068.00 | 1,096.00 | 1,096.00 | +1.11% | 25,500 | 0.72 |
| Oct 16, 2026 | 1,082.00 | 1,097.00 | 1,079.00 | 1,084.00 | 1,084.00 | +1.03% | 30,400 | 0.86 |
| Oct 15, 2026 | 1,083.00 | 1,095.00 | 1,064.00 | 1,073.00 | 1,073.00 | -0.92% | 26,200 | 0.75 |
| Oct 14, 2026 | 1,086.00 | 1,110.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.28% | 28,100 | 0.81 |
| Oct 13, 2026 | 1,077.00 | 1,130.00 | 1,077.00 | 1,086.00 | 1,086.00 | +1.31% | 67,100 | 1.99 |
| Oct 12, 2026 | 1,072.00 | 1,074.00 | 1,030.00 | 1,072.00 | 1,072.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,030.00 | 1,074.00 | 1,030.00 | 1,072.00 | 1,072.00 | +2.49% | 37,000 | 1.11 |
| Oct 08, 2026 | 1,055.00 | 1,055.00 | 1,033.00 | 1,046.00 | 1,046.00 | -1.60% | 38,600 | 1.16 |
| Oct 07, 2026 | 1,033.00 | 1,066.00 | 1,028.00 | 1,063.00 | 1,063.00 | +1.72% | 26,300 | 0.79 |
| Oct 06, 2026 | 1,032.00 | 1,048.00 | 1,031.00 | 1,045.00 | 1,045.00 | +1.16% | 20,900 | 0.63 |
| Oct 05, 2026 | 1,039.00 | 1,050.00 | 1,022.00 | 1,033.00 | 1,033.00 | -0.96% | 30,700 | 0.94 |
| Oct 02, 2026 | 1,058.00 | 1,061.00 | 1,039.00 | 1,043.00 | 1,043.00 | -1.32% | 38,700 | 1.19 |
| Oct 01, 2026 | 1,037.00 | 1,072.00 | 1,035.00 | 1,057.00 | 1,057.00 | +1.73% | 67,600 | 2.15 |
| Sep 30, 2026 | 1,005.00 | 1,039.00 | 1,004.00 | 1,039.00 | 1,039.00 | +2.67% | 68,800 | 2.25 |
| Sep 29, 2026 | 1,000.00 | 1,012.00 | 995.00 | 1,012.00 | 1,012.00 | -0.30% | 185,500 | 6.63 |
| Sep 28, 2026 | 1,001.00 | 1,018.00 | 1,000.00 | 1,015.00 | 1,015.00 | +0.89% | 256,600 | 10.60 |
| Sep 25, 2026 | 999.00 | 1,009.00 | 998.00 | 1,006.00 | 1,006.00 | +0.50% | 72,600 | 3.10 |
| Sep 24, 2026 | 1,005.00 | 1,006.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 63,700 | 2.80 |
| Sep 23, 2026 | 1,009.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,009.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,009.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,009.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.59% | 31,800 | 1.39 |
| Sep 17, 2026 | 1,007.00 | 1,012.00 | 1,006.00 | 1,009.00 | 1,009.00 | +0.20% | 39,000 | 1.73 |
| Sep 16, 2026 | 1,008.00 | 1,014.00 | 1,002.00 | 1,007.00 | 1,007.00 | -0.10% | 26,900 | 1.21 |
| Sep 15, 2026 | 1,005.00 | 1,015.00 | 1,004.00 | 1,008.00 | 1,008.00 | -0.59% | 36,500 | 1.67 |
| Sep 14, 2026 | 1,005.00 | 1,014.00 | 1,001.00 | 1,014.00 | 1,014.00 | +1.40% | 20,300 | 0.94 |
| Sep 11, 2026 | 1,001.00 | 1,006.00 | 999.00 | 1,000.00 | 1,000.00 | -0.10% | 22,100 | 1.03 |
| Sep 10, 2026 | 1,003.00 | 1,006.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 15,700 | 0.73 |
| Sep 09, 2026 | 1,014.00 | 1,014.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.59% | 14,500 | 0.68 |
| Sep 08, 2026 | 1,014.00 | 1,017.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.49% | 12,600 | 0.59 |
| Sep 07, 2026 | 1,011.00 | 1,016.00 | 1,010.00 | 1,014.00 | 1,014.00 | +0.70% | 18,200 | 0.86 |
| Sep 04, 2026 | 1,005.00 | 1,012.00 | 1,001.00 | 1,007.00 | 1,007.00 | +0.30% | 28,800 | 1.38 |
| Sep 03, 2026 | 990.00 | 1,007.00 | 990.00 | 1,004.00 | 1,004.00 | +2.14% | 33,700 | 1.65 |
| Sep 02, 2026 | 995.00 | 995.00 | 983.00 | 983.00 | 983.00 | -1.31% | 55,800 | 2.83 |
| Sep 01, 2026 | 1,006.00 | 1,013.00 | 996.00 | 996.00 | 996.00 | -1.39% | 41,200 | 2.15 |
| Aug 31, 2026 | 1,001.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | +0.80% | 37,000 | 1.98 |
| Aug 28, 2026 | 1,002.00 | 1,009.00 | 1,001.00 | 1,002.00 | 1,002.00 | +0.20% | 29,100 | 1.59 |
| Aug 27, 2026 | 1,000.00 | 1,004.00 | 997.00 | 1,000.00 | 1,000.00 | +0.00% | 23,300 | 1.28 |
| Aug 26, 2026 | 993.00 | 1,000.00 | 993.00 | 1,000.00 | 1,000.00 | +0.81% | 17,200 | 0.95 |
| Aug 25, 2026 | 995.00 | 1,001.00 | 992.00 | 992.00 | 992.00 | +0.00% | 20,600 | 1.15 |
| Aug 24, 2026 | 998.00 | 998.00 | 991.00 | 992.00 | 992.00 | -0.30% | 30,600 | 1.74 |