Tokyo - Delayed Quote JPY

Money Forward, Inc. (3994.T)

4,695.00
+45.00
+(0.97%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20254,652.004,718.004,633.004,695.004,695.00349,800
Jun 6, 20254,850.004,850.004,650.004,650.004,650.00346,500
Jun 5, 20254,762.004,854.004,745.004,794.004,794.00269,300
Jun 4, 20254,700.004,785.004,681.004,759.004,759.00356,200
Jun 3, 20254,724.004,888.004,710.004,738.004,738.00470,700
Jun 2, 20254,571.004,735.004,558.004,704.004,704.00401,500
May 30, 20254,581.004,628.004,534.004,589.004,589.00295,800
May 29, 20254,549.004,594.004,506.004,584.004,584.00258,400
May 28, 20254,583.004,583.004,488.004,525.004,525.00270,000
May 27, 20254,577.004,588.004,517.004,557.004,557.00186,200
May 26, 20254,520.004,648.004,484.004,544.004,544.00376,200
May 23, 20254,520.004,630.004,467.004,512.004,512.00471,700
May 22, 20254,300.004,458.004,290.004,423.004,423.00428,100
May 21, 20254,435.004,440.004,299.004,324.004,324.00428,600
May 20, 20254,569.004,579.004,399.004,399.004,399.00458,100
May 19, 20254,629.004,673.004,575.004,597.004,597.00338,900
May 16, 20254,800.004,820.004,655.004,699.004,699.00433,100
May 15, 20254,625.004,793.004,613.004,788.004,788.00683,800
May 14, 20254,584.004,642.004,497.004,580.004,580.00452,800
May 13, 20254,588.004,758.004,564.004,654.004,654.00675,000
May 12, 20254,499.004,547.004,472.004,506.004,506.00253,300
May 9, 20254,399.004,531.004,336.004,503.004,503.00409,500
May 8, 20254,437.004,441.004,250.004,329.004,329.00707,000
May 7, 20254,406.004,509.004,344.004,369.004,369.00702,200
May 2, 20254,300.004,484.004,259.004,380.004,380.00707,100
May 1, 20254,202.004,374.004,184.004,370.004,370.00578,800
Apr 30, 20254,224.004,324.004,191.004,269.004,269.00586,800
Apr 28, 20254,141.004,292.004,122.004,252.004,252.00465,200
Apr 25, 20254,338.004,339.004,105.004,113.004,113.00652,500
Apr 24, 20254,095.004,300.004,083.004,230.004,230.00855,500
Apr 23, 20254,165.004,197.004,016.004,074.004,074.00689,200
Apr 22, 20254,283.004,330.004,116.004,147.004,147.00766,900
Apr 21, 20254,106.004,376.004,104.004,300.004,300.001,118,100
Apr 18, 20254,069.004,146.003,987.004,137.004,137.00809,900
Apr 17, 20253,910.004,213.003,910.004,139.004,139.001,667,300
Apr 16, 20254,000.004,075.003,805.003,860.003,860.00931,700
Apr 15, 20254,160.004,287.003,891.004,000.004,000.001,625,100
Apr 14, 20254,071.004,137.003,990.004,029.004,029.00836,700
Apr 11, 20253,725.004,038.003,703.004,018.004,018.001,143,300
Apr 10, 20253,613.003,800.003,576.003,784.003,784.001,138,400
Apr 9, 20253,511.003,539.003,330.003,381.003,381.00950,700
Apr 8, 20253,577.003,708.003,561.003,580.003,580.00644,300
Apr 7, 20253,671.003,788.003,505.003,507.003,507.001,238,500
Apr 4, 20253,862.003,908.003,793.003,871.003,871.00742,000
Apr 3, 20253,757.003,905.003,755.003,890.003,890.00548,300
Apr 2, 20253,857.003,880.003,811.003,861.003,861.00417,800
Apr 1, 20253,960.004,030.003,786.003,787.003,787.00572,200
Mar 31, 20253,955.004,066.003,955.004,005.004,005.00522,200
Mar 28, 20254,079.004,093.004,005.004,023.004,023.00364,900
Mar 27, 20254,030.004,105.004,012.004,088.004,088.00456,400
Mar 26, 20254,150.004,187.004,078.004,100.004,100.00613,800
Mar 25, 20254,293.004,295.004,157.004,176.004,176.00460,000
Mar 24, 20254,230.004,266.004,200.004,228.004,228.00511,200
Mar 21, 20254,385.004,400.004,265.004,273.004,273.00535,500
Mar 19, 20254,380.004,413.004,289.004,315.004,315.00498,800
Mar 18, 20254,519.004,529.004,384.004,385.004,385.00637,200
Mar 17, 20254,353.004,535.004,317.004,478.004,478.00680,000
Mar 14, 20254,124.004,312.004,089.004,283.004,283.00570,200
Mar 13, 20254,184.004,233.004,112.004,117.004,117.00281,300
Mar 12, 20254,056.004,231.004,056.004,178.004,178.00387,400
Mar 11, 20254,112.004,156.003,936.004,114.004,114.00876,500
Mar 10, 20254,230.004,267.004,166.004,231.004,231.00278,100
Mar 7, 20254,090.004,210.004,048.004,160.004,160.00693,700
Mar 6, 20254,228.004,280.004,188.004,252.004,252.00324,700
Mar 5, 20254,202.004,206.004,105.004,158.004,158.00404,700
Mar 4, 20253,973.004,178.003,967.004,128.004,128.00569,900
Mar 3, 20254,076.004,076.003,952.003,973.003,973.00626,600
Feb 28, 20254,110.004,166.003,963.004,006.004,006.00628,600
Feb 27, 20254,346.004,389.004,145.004,161.004,161.00581,100
Feb 26, 20254,374.004,408.004,339.004,353.004,353.00193,800
Feb 25, 20254,450.004,468.004,366.004,399.004,399.00341,300
Feb 21, 20254,400.004,509.004,374.004,489.004,489.00336,700
Feb 20, 20254,494.004,564.004,424.004,439.004,439.00477,000
Feb 19, 20254,567.004,667.004,444.004,510.004,510.00485,100
Feb 18, 20254,351.004,628.004,350.004,552.004,552.00570,200
Feb 17, 20254,622.004,634.004,360.004,371.004,371.00814,200
Feb 14, 20254,800.004,806.004,622.004,631.004,631.00580,000
Feb 13, 20254,683.004,783.004,640.004,748.004,748.00373,800
Feb 12, 20254,571.004,692.004,571.004,683.004,683.00396,300
Feb 10, 20254,442.004,615.004,436.004,562.004,562.00430,500
Feb 7, 20254,530.004,536.004,436.004,458.004,458.00453,500
Feb 6, 20254,537.004,584.004,463.004,506.004,506.00401,200
Feb 5, 20254,525.004,537.004,472.004,514.004,514.00344,100
Feb 4, 20254,430.004,485.004,391.004,455.004,455.00464,400
Feb 3, 20254,340.004,460.004,329.004,430.004,430.00534,400
Jan 31, 20254,295.004,339.004,258.004,323.004,323.00708,900
Jan 30, 20254,290.004,352.004,235.004,305.004,305.00499,400
Jan 29, 20254,347.004,384.004,283.004,313.004,313.00845,100
Jan 28, 20254,212.004,367.004,179.004,349.004,349.00599,600
Jan 27, 20254,310.004,336.004,176.004,227.004,227.00642,700
Jan 24, 20254,001.004,295.003,940.004,290.004,290.001,042,000
Jan 23, 20254,014.004,025.003,820.003,984.003,984.001,033,800
Jan 22, 20254,157.004,179.004,001.004,001.004,001.00829,300
Jan 21, 20254,244.004,265.003,988.004,107.004,107.001,147,200
Jan 20, 20253,985.004,268.003,984.004,223.004,223.001,627,300
Jan 17, 20253,755.004,064.003,666.003,982.003,982.002,803,300
Jan 16, 20253,911.003,911.003,480.003,754.003,754.003,977,600
Jan 15, 20254,036.004,040.004,036.004,036.004,036.00921,700
Jan 14, 20254,881.004,908.004,717.004,736.004,736.00690,300
Jan 10, 20254,851.004,989.004,825.004,846.004,846.00632,300
Jan 9, 20254,892.004,952.004,860.004,902.004,902.00457,800
Jan 8, 20254,881.004,921.004,829.004,921.004,921.00430,100
Jan 7, 20254,899.004,984.004,873.004,944.004,944.00409,900
Jan 6, 20254,901.005,028.004,771.004,784.004,784.00525,300
Dec 30, 20244,880.004,958.004,825.004,831.004,831.00294,500
Dec 27, 20244,830.004,902.004,825.004,884.004,884.00377,300
Dec 26, 20244,842.004,859.004,771.004,830.004,830.00319,900
Dec 25, 20244,955.004,972.004,809.004,843.004,843.00205,900
Dec 24, 20244,953.004,987.004,900.004,935.004,935.00238,200
Dec 23, 20245,047.005,058.004,920.005,000.005,000.00340,000
Dec 20, 20245,066.005,125.005,046.005,051.005,051.00275,900
Dec 19, 20244,901.005,072.004,900.005,027.005,027.00303,700
Dec 18, 20244,999.005,067.004,977.005,033.005,033.00301,900
Dec 17, 20245,026.005,069.004,970.005,029.005,029.00339,300
Dec 16, 20245,088.005,095.004,930.004,980.004,980.00372,600
Dec 13, 20245,065.005,160.005,045.005,088.005,088.00358,100
Dec 12, 20245,116.005,165.005,082.005,147.005,147.00365,800
Dec 11, 20244,980.005,044.004,938.005,037.005,037.00239,000
Dec 10, 20244,991.005,061.004,988.005,008.005,008.00267,200
Dec 9, 20244,974.005,107.004,956.005,081.005,081.00432,200
Dec 6, 20244,976.004,997.004,862.004,874.004,874.00415,700
Dec 5, 20245,020.005,099.004,961.005,027.005,027.00484,000
Dec 4, 20245,036.005,081.004,957.005,017.005,017.00511,200
Dec 3, 20244,965.005,085.004,949.005,042.005,042.00621,500
Dec 2, 20244,752.004,945.004,747.004,926.004,926.00706,200
Nov 29, 20244,581.004,715.004,525.004,709.004,709.00388,800
Nov 28, 20244,500.004,653.004,478.004,595.004,595.00494,800
Nov 27, 20244,436.004,525.004,361.004,506.004,506.00472,600
Nov 26, 20244,445.004,522.004,409.004,458.004,458.00322,900
Nov 25, 20244,400.004,528.004,380.004,489.004,489.00603,200
Nov 22, 20244,480.004,480.004,300.004,330.004,330.00794,300
Nov 21, 20244,400.004,476.004,381.004,434.004,434.00454,600
Nov 20, 20244,447.004,507.004,393.004,406.004,406.00503,700
Nov 19, 20244,539.004,562.004,468.004,515.004,515.00480,700
Nov 18, 20244,505.004,585.004,465.004,515.004,515.00548,700
Nov 15, 20244,686.004,750.004,590.004,645.004,645.00457,700
Nov 14, 20244,800.004,866.004,710.004,710.004,710.00410,500
Nov 13, 20244,878.004,908.004,786.004,880.004,880.00354,900
Nov 12, 20245,000.005,063.004,903.004,911.004,911.00242,100
Nov 11, 20244,905.005,025.004,892.005,009.005,009.00248,600
Nov 8, 20244,976.005,162.004,953.005,016.005,016.00421,300
Nov 7, 20245,051.005,129.004,912.004,925.004,925.00335,400
Nov 6, 20244,915.004,990.004,890.004,990.004,990.00237,600
Nov 5, 20244,958.004,985.004,881.004,885.004,885.00321,400
Nov 1, 20244,946.005,011.004,932.004,970.004,970.00224,500
Oct 31, 20245,034.005,056.004,961.005,046.005,046.00273,200
Oct 30, 20245,021.005,108.004,959.005,074.005,074.00443,400
Oct 29, 20245,033.005,071.004,978.005,009.005,009.00308,400
Oct 28, 20244,912.005,124.004,909.005,066.005,066.00480,500
Oct 25, 20244,960.004,985.004,871.004,906.004,906.00412,800
Oct 24, 20245,030.005,105.004,958.004,995.004,995.00548,200
Oct 23, 20245,170.005,226.005,065.005,113.005,113.00551,100
Oct 22, 20245,403.005,430.005,169.005,170.005,170.00559,200
Oct 21, 20245,500.005,537.005,376.005,470.005,470.00500,400
Oct 18, 20245,467.005,620.005,430.005,461.005,461.00512,000
Oct 17, 20245,653.005,658.005,414.005,482.005,482.00642,300
Oct 16, 20245,861.005,899.005,560.005,601.005,601.001,519,900
Oct 15, 20246,220.006,312.006,175.006,283.006,283.00600,200
Oct 11, 20246,091.006,410.006,026.006,240.006,240.001,476,100
Oct 10, 20245,987.006,025.005,895.005,914.005,914.00229,800
Oct 9, 20245,797.005,989.005,748.005,944.005,944.00461,400
Oct 8, 20245,747.005,812.005,707.005,736.005,736.00224,200
Oct 7, 20245,850.005,925.005,818.005,828.005,828.00252,600
Oct 4, 20245,663.005,899.005,663.005,811.005,811.00448,900
Oct 3, 20245,632.005,727.005,581.005,708.005,708.00773,200
Oct 2, 20245,715.005,739.005,431.005,438.005,438.00673,300
Oct 1, 20245,837.005,837.005,655.005,781.005,781.00675,300
Sep 30, 20245,876.005,932.005,811.005,857.005,857.00442,500
Sep 27, 20245,889.006,003.005,865.005,976.005,976.00342,600
Sep 26, 20245,800.005,911.005,777.005,911.005,911.00420,600
Sep 25, 20245,971.005,991.005,724.005,745.005,745.00582,500
Sep 24, 20245,946.006,058.005,939.006,004.006,004.00532,500
Sep 20, 20245,900.005,949.005,825.005,846.005,846.00350,600
Sep 19, 20245,861.005,939.005,840.005,870.005,870.00431,300
Sep 18, 20245,765.005,940.005,750.005,822.005,822.00690,400
Sep 17, 20245,750.005,764.005,654.005,764.005,764.00405,900
Sep 13, 20245,848.005,850.005,648.005,693.005,693.00491,100
Sep 12, 20245,685.005,796.005,648.005,759.005,759.00567,800
Sep 11, 20245,525.005,585.005,491.005,523.005,523.00496,500
Sep 10, 20245,518.005,583.005,468.005,546.005,546.00547,500
Sep 9, 20245,350.005,565.005,327.005,513.005,513.00632,400
Sep 6, 20245,669.005,712.005,497.005,574.005,574.00628,700
Sep 5, 20245,501.005,645.005,493.005,645.005,645.00504,900
Sep 4, 20245,502.005,606.005,437.005,570.005,570.00487,900
Sep 3, 20245,650.005,775.005,624.005,730.005,730.00460,000
Sep 2, 20245,586.005,674.005,542.005,627.005,627.00417,700
Aug 30, 20245,676.005,728.005,505.005,564.005,564.00678,200
Aug 29, 20245,537.005,676.005,513.005,671.005,671.00360,300
Aug 28, 20245,650.005,682.005,501.005,590.005,590.00449,100
Aug 27, 20245,549.005,740.005,536.005,701.005,701.00646,900
Aug 26, 20245,380.005,578.005,368.005,576.005,576.00755,400
Aug 23, 20245,233.005,320.005,203.005,320.005,320.00479,000
Aug 22, 20245,168.005,266.005,142.005,244.005,244.00525,900
Aug 21, 20245,074.005,155.005,072.005,146.005,146.00578,800
Aug 20, 20244,978.005,187.004,966.005,153.005,153.00862,500
Aug 19, 20244,853.004,996.004,848.004,873.004,873.00409,100
Aug 16, 20244,811.004,918.004,782.004,898.004,898.00477,800
Aug 15, 20244,770.004,818.004,748.004,760.004,760.00386,500
Aug 14, 20244,794.004,891.004,726.004,840.004,840.00471,700
Aug 13, 20244,602.004,779.004,581.004,730.004,730.00490,600
Aug 9, 20244,560.004,678.004,519.004,650.004,650.00467,100
Aug 8, 20244,480.004,530.004,417.004,498.004,498.00586,900
Aug 7, 20244,408.004,674.004,374.004,501.004,501.00657,700
Aug 6, 20244,572.004,591.004,337.004,424.004,424.00977,200
Aug 5, 20244,376.004,574.004,103.004,152.004,152.001,585,300
Aug 2, 20244,600.004,628.004,400.004,416.004,416.00661,500
Aug 1, 20244,819.004,837.004,636.004,752.004,752.00725,300
Jul 31, 20244,875.004,948.004,805.004,948.004,948.00619,200
Jul 30, 20245,089.005,098.004,894.004,976.004,976.001,013,800
Jul 29, 20244,877.005,117.004,842.005,117.005,117.00629,600
Jul 26, 20244,780.005,022.004,774.004,947.004,947.00849,900
Jul 25, 20244,700.004,741.004,520.004,712.004,712.00930,900
Jul 24, 20244,950.005,068.004,812.004,813.004,813.00633,600
Jul 23, 20244,971.005,056.004,874.005,000.005,000.00511,000
Jul 22, 20244,929.004,993.004,831.004,901.004,901.00598,600
Jul 19, 20245,037.005,160.004,937.004,949.004,949.00884,500
Jul 18, 20245,248.005,532.005,121.005,137.005,137.001,661,900
Jul 17, 20245,200.005,298.005,055.005,148.005,148.00847,100
Jul 16, 20245,622.005,625.005,001.005,157.005,157.002,385,800
Jul 12, 20245,390.005,690.005,320.005,622.005,622.001,359,900
Jul 11, 20245,494.005,497.005,198.005,276.005,276.00587,300
Jul 10, 20245,409.005,413.005,227.005,350.005,350.00554,900
Jul 9, 20245,400.005,476.005,316.005,443.005,443.00496,600
Jul 8, 20245,324.005,402.005,302.005,400.005,400.00433,600
Jul 5, 20245,250.005,418.005,245.005,315.005,315.00343,100
Jul 4, 20245,212.005,390.005,210.005,344.005,344.00441,000
Jul 3, 20245,200.005,279.005,172.005,212.005,212.00516,900
Jul 2, 20245,328.005,370.005,239.005,270.005,270.00479,700
Jul 1, 20245,396.005,444.005,259.005,295.005,295.00384,100
Jun 28, 20245,498.005,521.005,343.005,395.005,395.00368,000
Jun 27, 20245,370.005,434.005,337.005,371.005,371.00245,400
Jun 26, 20245,280.005,385.005,233.005,375.005,375.00316,900
Jun 25, 20245,250.005,284.005,186.005,254.005,254.00314,800
Jun 24, 20245,267.005,429.005,200.005,264.005,264.00490,400
Jun 21, 20245,110.005,280.005,110.005,257.005,257.00732,100
Jun 20, 20245,059.005,156.004,990.005,063.005,063.00356,700
Jun 19, 20245,045.005,067.004,991.005,056.005,056.00323,500
Jun 18, 20245,133.005,172.004,998.005,025.005,025.00428,600
Jun 17, 20245,050.005,189.005,050.005,128.005,128.00437,300
Jun 14, 20244,940.005,125.004,940.005,074.005,074.00513,800
Jun 13, 20245,090.005,208.004,981.004,986.004,986.00576,700
Jun 12, 20245,000.005,059.004,944.004,958.004,958.00522,800
Jun 11, 20244,982.005,127.004,925.005,097.005,097.00543,800
Jun 10, 20245,018.005,196.005,000.005,042.005,042.00710,100

Related Tickers

4478.T freee K.K.
3,845.00
-0.26%
 
3983.T oRo Co., Ltd.
2,671.00
-1.04%
 
4431.T Smaregi, Inc.
3,460.00
+2.98%
 
4058.T Toyokumo, Inc.
3,060.00
+1.16%
 
4168.T Yappli, Inc.
808.00
+4.94%
 
4443.T Sansan, Inc.
2,086.00
+1.76%
 
2492.T Infomart Corporation
415.00
+1.72%
 
4828.T Business Engineering Corporation
4,675.00
-1.37%
 
4448.T kubell Co., Ltd.
479.00
+5.04%
 
5136.T tripla Co., Ltd.
2,718.00
+2.26%