FORLIFE Co., Ltd. (3477.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 589.00 | 591.00 | 585.00 | 590.00 | 590.00 | 2,600 |
| 18 Apr 2024 | 590.00 | 590.00 | 589.00 | 589.00 | 589.00 | 2,800 |
| 17 Apr 2024 | 589.00 | 590.00 | 589.00 | 590.00 | 590.00 | 600 |
| 16 Apr 2024 | 592.00 | 594.00 | 590.00 | 594.00 | 594.00 | 3,400 |
| 15 Apr 2024 | 592.00 | 595.00 | 590.00 | 595.00 | 595.00 | 3,900 |
| 12 Apr 2024 | 594.00 | 595.00 | 589.00 | 591.00 | 591.00 | 4,300 |
| 11 Apr 2024 | 591.00 | 593.00 | 591.00 | 592.00 | 592.00 | 800 |
| 10 Apr 2024 | 594.00 | 594.00 | 592.00 | 593.00 | 593.00 | 2,500 |
| 09 Apr 2024 | 592.00 | 595.00 | 590.00 | 593.00 | 593.00 | 2,200 |
| 08 Apr 2024 | 597.00 | 597.00 | 590.00 | 596.00 | 596.00 | 2,100 |
| 05 Apr 2024 | 595.00 | 597.00 | 589.00 | 597.00 | 597.00 | 3,800 |
| 04 Apr 2024 | 593.00 | 599.00 | 593.00 | 599.00 | 599.00 | 1,000 |
| 03 Apr 2024 | 592.00 | 601.00 | 591.00 | 598.00 | 598.00 | 3,200 |
| 02 Apr 2024 | 590.00 | 602.00 | 590.00 | 602.00 | 602.00 | 4,000 |
| 01 Apr 2024 | 595.00 | 619.00 | 595.00 | 599.00 | 599.00 | 9,300 |
| 29 Mar 2024 | 606.00 | 606.00 | 599.00 | 599.00 | 599.00 | 400 |
| 28 Mar 2024 | 580.00 | 605.00 | 578.00 | 597.00 | 597.00 | 12,500 |
| 28 Mar 2024 | 12.5 Dividend | |||||
| 27 Mar 2024 | 615.00 | 622.00 | 615.00 | 622.00 | 609.50 | 4,600 |
| 26 Mar 2024 | 617.00 | 619.00 | 615.00 | 619.00 | 606.56 | 2,300 |
| 25 Mar 2024 | 618.00 | 618.00 | 613.00 | 618.00 | 605.58 | 3,700 |
| 22 Mar 2024 | 615.00 | 619.00 | 612.00 | 619.00 | 606.56 | 2,400 |
| 21 Mar 2024 | 617.00 | 618.00 | 612.00 | 613.00 | 600.68 | 6,600 |
| 19 Mar 2024 | 607.00 | 615.00 | 607.00 | 613.00 | 600.68 | 2,500 |
| 18 Mar 2024 | 612.00 | 614.00 | 605.00 | 605.00 | 592.84 | 4,900 |
| 15 Mar 2024 | 601.00 | 610.00 | 597.00 | 610.00 | 597.74 | 5,500 |
| 14 Mar 2024 | 607.00 | 613.00 | 607.00 | 613.00 | 600.68 | 700 |
| 13 Mar 2024 | 610.00 | 612.00 | 607.00 | 607.00 | 594.80 | 1,000 |
| 12 Mar 2024 | 608.00 | 609.00 | 607.00 | 607.00 | 594.80 | 1,300 |
| 11 Mar 2024 | 607.00 | 609.00 | 605.00 | 609.00 | 596.76 | 1,200 |
| 08 Mar 2024 | 601.00 | 607.00 | 599.00 | 607.00 | 594.80 | 2,500 |
| 07 Mar 2024 | 613.00 | 613.00 | 595.00 | 598.00 | 585.98 | 19,500 |
| 06 Mar 2024 | 613.00 | 614.00 | 611.00 | 613.00 | 600.68 | 4,900 |
| 05 Mar 2024 | 615.00 | 617.00 | 610.00 | 613.00 | 600.68 | 2,800 |
| 04 Mar 2024 | 624.00 | 627.00 | 618.00 | 619.00 | 606.56 | 2,400 |
| 01 Mar 2024 | 616.00 | 620.00 | 611.00 | 620.00 | 607.54 | 2,600 |
| 29 Feb 2024 | 617.00 | 619.00 | 615.00 | 619.00 | 606.56 | 2,700 |
| 28 Feb 2024 | 617.00 | 619.00 | 617.00 | 619.00 | 606.56 | 1,100 |
| 27 Feb 2024 | 618.00 | 619.00 | 612.00 | 617.00 | 604.60 | 1,700 |
| 26 Feb 2024 | 628.00 | 629.00 | 612.00 | 618.00 | 605.58 | 3,000 |
| 22 Feb 2024 | 618.00 | 623.00 | 617.00 | 623.00 | 610.48 | 800 |
| 21 Feb 2024 | 624.00 | 624.00 | 610.00 | 617.00 | 604.60 | 2,200 |
| 20 Feb 2024 | 624.00 | 625.00 | 621.00 | 624.00 | 611.46 | 4,400 |
| 19 Feb 2024 | 618.00 | 620.00 | 616.00 | 619.00 | 606.56 | 3,100 |
| 16 Feb 2024 | 614.00 | 619.00 | 614.00 | 614.00 | 601.66 | 800 |
| 15 Feb 2024 | 616.00 | 616.00 | 614.00 | 616.00 | 603.62 | 3,900 |
| 14 Feb 2024 | 614.00 | 617.00 | 614.00 | 615.00 | 602.64 | 1,500 |
| 13 Feb 2024 | 621.00 | 621.00 | 614.00 | 616.00 | 603.62 | 2,400 |
| 09 Feb 2024 | 618.00 | 623.00 | 612.00 | 623.00 | 610.48 | 1,500 |
| 08 Feb 2024 | 614.00 | 615.00 | 614.00 | 615.00 | 602.64 | 26,100 |
| 07 Feb 2024 | 612.00 | 615.00 | 611.00 | 613.00 | 600.68 | 2,700 |
| 06 Feb 2024 | 611.00 | 614.00 | 611.00 | 614.00 | 601.66 | 800 |
| 05 Feb 2024 | 616.00 | 617.00 | 612.00 | 615.00 | 602.64 | 3,500 |
| 02 Feb 2024 | 611.00 | 616.00 | 611.00 | 614.00 | 601.66 | 800 |
| 01 Feb 2024 | 616.00 | 616.00 | 615.00 | 615.00 | 602.64 | 1,300 |
| 31 Jan 2024 | 611.00 | 615.00 | 610.00 | 615.00 | 602.64 | 600 |
| 30 Jan 2024 | 613.00 | 613.00 | 611.00 | 611.00 | 598.72 | 600 |
| 29 Jan 2024 | 611.00 | 611.00 | 609.00 | 610.00 | 597.74 | 800 |
| 26 Jan 2024 | 611.00 | 611.00 | 610.00 | 610.00 | 597.74 | 1,100 |
| 25 Jan 2024 | 614.00 | 614.00 | 609.00 | 610.00 | 597.74 | 1,500 |
| 24 Jan 2024 | 610.00 | 611.00 | 604.00 | 608.00 | 595.78 | 1,000 |
| 23 Jan 2024 | 606.00 | 612.00 | 606.00 | 606.00 | 593.82 | 2,200 |
| 22 Jan 2024 | 609.00 | 609.00 | 602.00 | 604.00 | 591.86 | 2,500 |
| 19 Jan 2024 | 603.00 | 607.00 | 600.00 | 600.00 | 587.94 | 2,400 |
| 18 Jan 2024 | 601.00 | 605.00 | 601.00 | 601.00 | 588.92 | 700 |
| 17 Jan 2024 | 603.00 | 605.00 | 601.00 | 601.00 | 588.92 | 500 |
| 16 Jan 2024 | 605.00 | 605.00 | 603.00 | 603.00 | 590.88 | 200 |
| 15 Jan 2024 | 605.00 | 605.00 | 604.00 | 604.00 | 591.86 | 500 |
| 12 Jan 2024 | 601.00 | 605.00 | 601.00 | 605.00 | 592.84 | 400 |
| 11 Jan 2024 | 601.00 | 604.00 | 601.00 | 602.00 | 589.90 | 400 |
| 10 Jan 2024 | 604.00 | 604.00 | 598.00 | 601.00 | 588.92 | 1,900 |
| 09 Jan 2024 | 604.00 | 604.00 | 600.00 | 604.00 | 591.86 | 1,100 |
| 05 Jan 2024 | 602.00 | 604.00 | 600.00 | 601.00 | 588.92 | 1,100 |
| 04 Jan 2024 | 600.00 | 602.00 | 599.00 | 601.00 | 588.92 | 2,600 |
| 29 Dec 2023 | 601.00 | 601.00 | 600.00 | 600.00 | 587.94 | 600 |
| 28 Dec 2023 | 599.00 | 601.00 | 599.00 | 601.00 | 588.92 | 1,300 |
| 27 Dec 2023 | 599.00 | 599.00 | 598.00 | 598.00 | 585.98 | 4,400 |
| 26 Dec 2023 | 598.00 | 600.00 | 598.00 | 599.00 | 586.96 | 2,000 |
| 25 Dec 2023 | 601.00 | 601.00 | 600.00 | 601.00 | 588.92 | 2,300 |
| 22 Dec 2023 | 600.00 | 600.00 | 598.00 | 600.00 | 587.94 | 2,100 |
| 21 Dec 2023 | 600.00 | 601.00 | 599.00 | 599.00 | 586.96 | 1,100 |
| 20 Dec 2023 | 599.00 | 601.00 | 599.00 | 601.00 | 588.92 | 5,600 |
| 19 Dec 2023 | 602.00 | 605.00 | 602.00 | 605.00 | 592.84 | 3,200 |
| 18 Dec 2023 | 602.00 | 602.00 | 601.00 | 602.00 | 589.90 | 2,300 |
| 15 Dec 2023 | 602.00 | 602.00 | 601.00 | 602.00 | 589.90 | 1,000 |
| 14 Dec 2023 | 600.00 | 601.00 | 600.00 | 601.00 | 588.92 | 1,800 |
| 13 Dec 2023 | 604.00 | 604.00 | 600.00 | 601.00 | 588.92 | 6,700 |
| 12 Dec 2023 | 601.00 | 604.00 | 600.00 | 604.00 | 591.86 | 700 |
| 11 Dec 2023 | 603.00 | 604.00 | 599.00 | 604.00 | 591.86 | 900 |
| 08 Dec 2023 | 600.00 | 604.00 | 600.00 | 604.00 | 591.86 | 3,000 |
| 07 Dec 2023 | 601.00 | 602.00 | 600.00 | 600.00 | 587.94 | 2,000 |
| 06 Dec 2023 | 600.00 | 603.00 | 600.00 | 601.00 | 588.92 | 500 |
| 05 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 587.94 | 500 |
| 04 Dec 2023 | 600.00 | 600.00 | 598.00 | 600.00 | 587.94 | 1,800 |
| 01 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 587.94 | 400 |
| 30 Nov 2023 | 605.00 | 605.00 | 600.00 | 600.00 | 587.94 | 700 |
| 29 Nov 2023 | 605.00 | 605.00 | 605.00 | 605.00 | 592.84 | - |
| 28 Nov 2023 | 604.00 | 605.00 | 602.00 | 605.00 | 592.84 | 500 |
| 27 Nov 2023 | 604.00 | 604.00 | 602.00 | 604.00 | 591.86 | 2,700 |
| 24 Nov 2023 | 604.00 | 604.00 | 598.00 | 602.00 | 589.90 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.