Money Forward, Inc. (TYO:3994)
Japan
· Delayed Price · Currency is JPY 6,023.00
+23.00 (0.38%)
Sep 26, 2025, 3:30 PM JST
Money Forward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,931.00 | 6,075.00 | 5,931.00 | 6,023.00 | 6,023.00 | 0.38% | 307,200 |
| Sep 25, 2025 | 5,938.00 | 6,014.00 | 5,938.00 | 6,000.00 | 6,000.00 | 0.18% | 259,300 |
| Sep 24, 2025 | 6,055.00 | 6,128.00 | 5,942.00 | 5,989.00 | 5,989.00 | -1.87% | 333,100 |
| Sep 22, 2025 | 6,140.00 | 6,168.00 | 6,090.00 | 6,103.00 | 6,103.00 | -0.29% | 178,200 |
| Sep 19, 2025 | 6,190.00 | 6,219.00 | 6,060.00 | 6,121.00 | 6,121.00 | -1.05% | 274,000 |
| Sep 18, 2025 | 6,199.00 | 6,215.00 | 6,144.00 | 6,186.00 | 6,186.00 | -0.10% | 180,300 |
| Sep 17, 2025 | 6,110.00 | 6,212.00 | 6,099.00 | 6,192.00 | 6,192.00 | 0.80% | 180,300 |
| Sep 16, 2025 | 6,212.00 | 6,212.00 | 6,104.00 | 6,143.00 | 6,143.00 | -0.79% | 190,700 |
| Sep 12, 2025 | 6,046.00 | 6,256.00 | 6,035.00 | 6,192.00 | 6,192.00 | 1.33% | 407,700 |
| Sep 11, 2025 | 6,220.00 | 6,304.00 | 6,111.00 | 6,111.00 | 6,111.00 | -4.81% | 438,600 |
| Sep 10, 2025 | 6,426.00 | 6,459.00 | 6,348.00 | 6,420.00 | 6,420.00 | -0.50% | 137,400 |
| Sep 9, 2025 | 6,362.00 | 6,455.00 | 6,264.00 | 6,452.00 | 6,452.00 | 2.56% | 325,000 |
| Sep 8, 2025 | 6,297.00 | 6,328.00 | 6,222.00 | 6,291.00 | 6,291.00 | 0.69% | 218,800 |
| Sep 5, 2025 | 6,272.00 | 6,307.00 | 6,187.00 | 6,248.00 | 6,248.00 | -0.32% | 220,000 |
| Sep 4, 2025 | 6,189.00 | 6,272.00 | 6,167.00 | 6,268.00 | 6,268.00 | 1.67% | 165,100 |
| Sep 3, 2025 | 6,185.00 | 6,260.00 | 6,114.00 | 6,165.00 | 6,165.00 | -1.53% | 281,000 |
| Sep 2, 2025 | 6,383.00 | 6,438.00 | 6,226.00 | 6,261.00 | 6,261.00 | -2.78% | 284,800 |
| Sep 1, 2025 | 6,340.00 | 6,498.00 | 6,335.00 | 6,440.00 | 6,440.00 | -0.43% | 179,800 |
| Aug 29, 2025 | 6,379.00 | 6,468.00 | 6,319.00 | 6,468.00 | 6,468.00 | 0.92% | 224,600 |
| Aug 28, 2025 | 6,402.00 | 6,488.00 | 6,360.00 | 6,409.00 | 6,409.00 | 1.70% | 321,600 |
| Aug 27, 2025 | 6,422.00 | 6,463.00 | 6,266.00 | 6,302.00 | 6,302.00 | -2.70% | 323,600 |
| Aug 26, 2025 | 6,530.00 | 6,530.00 | 6,390.00 | 6,477.00 | 6,477.00 | -0.90% | 446,600 |
| Aug 25, 2025 | 6,509.00 | 6,568.00 | 6,440.00 | 6,536.00 | 6,536.00 | 0.31% | 234,800 |
| Aug 22, 2025 | 6,435.00 | 6,545.00 | 6,389.00 | 6,516.00 | 6,516.00 | 1.64% | 204,300 |
| Aug 21, 2025 | 6,456.00 | 6,507.00 | 6,389.00 | 6,411.00 | 6,411.00 | -1.97% | 279,700 |
| Aug 20, 2025 | 6,705.00 | 6,740.00 | 6,484.00 | 6,540.00 | 6,540.00 | -2.10% | 492,600 |
| Aug 19, 2025 | 6,736.00 | 6,794.00 | 6,633.00 | 6,680.00 | 6,680.00 | 0.66% | 425,800 |
| Aug 18, 2025 | 6,403.00 | 6,671.00 | 6,378.00 | 6,636.00 | 6,636.00 | 3.64% | 526,900 |
| Aug 15, 2025 | 6,462.00 | 6,491.00 | 6,365.00 | 6,403.00 | 6,403.00 | -1.67% | 526,300 |
| Aug 14, 2025 | 6,560.00 | 6,580.00 | 6,353.00 | 6,512.00 | 6,512.00 | 2.39% | 729,900 |
| Aug 13, 2025 | 6,400.00 | 6,431.00 | 6,293.00 | 6,360.00 | 6,360.00 | 0.95% | 601,700 |
| Aug 12, 2025 | 6,296.00 | 6,314.00 | 6,230.00 | 6,300.00 | 6,300.00 | 0.95% | 596,800 |
| Aug 8, 2025 | 6,214.00 | 6,301.00 | 6,181.00 | 6,241.00 | 6,241.00 | 0.68% | 356,500 |
| Aug 7, 2025 | 6,236.00 | 6,340.00 | 6,166.00 | 6,199.00 | 6,199.00 | -0.47% | 567,900 |
| Aug 6, 2025 | 6,237.00 | 6,260.00 | 6,146.00 | 6,228.00 | 6,228.00 | -0.16% | 406,900 |
| Aug 5, 2025 | 6,267.00 | 6,303.00 | 6,194.00 | 6,238.00 | 6,238.00 | -0.73% | 373,400 |
| Aug 4, 2025 | 6,205.00 | 6,326.00 | 6,204.00 | 6,284.00 | 6,284.00 | -0.33% | 420,100 |
| Aug 1, 2025 | 6,097.00 | 6,344.00 | 6,092.00 | 6,305.00 | 6,305.00 | 4.16% | 909,800 |
| Jul 31, 2025 | 5,850.00 | 6,057.00 | 5,824.00 | 6,053.00 | 6,053.00 | 3.61% | 451,500 |
| Jul 30, 2025 | 5,864.00 | 5,888.00 | 5,769.00 | 5,842.00 | 5,842.00 | -1.05% | 726,500 |
| Jul 29, 2025 | 5,924.00 | 5,982.00 | 5,825.00 | 5,904.00 | 5,904.00 | -0.74% | 479,700 |
| Jul 28, 2025 | 6,207.00 | 6,224.00 | 5,810.00 | 5,948.00 | 5,948.00 | -1.05% | 1,269,100 |
| Jul 25, 2025 | 5,980.00 | 6,134.00 | 5,885.00 | 6,011.00 | 6,011.00 | 15.60% | 3,251,400 |
| Jul 24, 2025 | 5,126.00 | 5,235.00 | 5,087.00 | 5,200.00 | 5,200.00 | 0.83% | 467,300 |
| Jul 23, 2025 | 5,132.00 | 5,196.00 | 5,003.00 | 5,157.00 | 5,157.00 | -0.15% | 534,300 |
| Jul 22, 2025 | 5,047.00 | 5,225.00 | 5,017.00 | 5,165.00 | 5,165.00 | 3.78% | 649,600 |
| Jul 18, 2025 | 5,109.00 | 5,120.00 | 4,915.00 | 4,977.00 | 4,977.00 | -1.45% | 599,100 |
| Jul 17, 2025 | 4,853.00 | 5,111.00 | 4,784.00 | 5,050.00 | 5,050.00 | 4.84% | 1,326,000 |
| Jul 16, 2025 | 4,714.00 | 4,952.00 | 4,608.00 | 4,817.00 | 4,817.00 | -4.61% | 2,081,700 |
| Jul 15, 2025 | 5,109.00 | 5,109.00 | 4,998.00 | 5,050.00 | 5,050.00 | 0.22% | 612,000 |