Skip to main content
FORCIA, Inc. (TYO:304A)
Japan flag Japan · Delayed Price · Currency is JPY
1,770.00
+19.00 (1.09%)
Last updated: Mar 10, 2026, 9:37 AM JST

FORCIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,751.001,751.001,751.001,751.001,751.00-1.63%300
Mar 6, 20261,800.001,800.001,780.001,780.001,780.00-4.25%200
Mar 5, 20261,755.001,859.001,755.001,859.001,859.007.39%2,100
Mar 4, 20261,775.001,775.001,731.001,731.001,731.00-3.13%2,700
Mar 3, 20261,781.001,787.001,775.001,787.001,787.000.39%1,100
Mar 2, 20261,765.001,780.001,765.001,780.001,780.00-3.52%1,400
Feb 27, 20261,849.001,849.001,809.001,845.001,845.00-0.27%1,700
Feb 26, 20261,838.001,865.001,838.001,850.001,850.000.60%900
Feb 25, 20261,839.001,839.001,839.001,839.001,839.002.22%700
Feb 24, 20261,796.001,803.001,770.001,799.001,799.00-0.06%2,400
Feb 20, 20261,801.001,820.001,800.001,800.001,800.00-1.04%2,100
Feb 19, 20261,811.001,842.001,811.001,819.001,819.00-1.30%1,100
Feb 18, 20261,829.001,843.001,812.001,843.001,843.001.21%3,600
Feb 17, 20261,815.001,822.001,815.001,821.001,821.00-1.83%1,000
Feb 16, 20261,815.001,855.001,805.001,855.001,855.00-1,300
Feb 13, 20261,825.001,860.001,811.001,855.001,855.00-0.54%3,800
Feb 12, 20261,873.001,874.001,855.001,865.001,865.00-1.32%3,700
Feb 10, 20261,884.001,890.001,884.001,890.001,890.00-1.05%1,700
Feb 9, 20261,930.001,945.001,860.001,910.001,910.00-1.50%1,300
Feb 6, 20261,908.001,940.001,906.001,939.001,939.00-0.46%1,100
Feb 5, 20261,870.001,948.001,860.001,948.001,948.00-0.10%1,400
Feb 4, 20261,936.001,960.001,920.001,950.001,950.00-0.51%2,300
Feb 3, 20261,960.001,960.001,940.001,960.001,960.000.51%300
Feb 2, 20261,961.001,961.001,950.001,950.001,950.00-0.15%400
Jan 29, 20261,956.001,960.001,953.001,953.001,953.00-0.31%1,000
Jan 28, 20261,959.001,959.001,959.001,959.001,959.00-0.91%200
Jan 27, 20261,978.001,978.001,960.001,977.001,977.00-0.05%500
Jan 26, 20261,953.001,978.001,953.001,978.001,978.000.05%700
Jan 23, 20261,977.001,977.001,977.001,977.001,977.000.20%600
Jan 22, 20261,974.001,974.001,973.001,973.001,973.000.92%300
Jan 21, 20261,947.001,980.001,947.001,955.001,955.00-1.61%2,400
Jan 20, 20261,970.001,987.001,960.001,987.001,987.000.86%1,000
Jan 19, 20261,975.001,975.001,970.001,970.001,970.00-0.25%800
Jan 16, 20261,975.001,975.001,952.001,975.001,975.001.39%300
Jan 15, 20261,956.001,959.001,929.001,948.001,948.00-2.89%3,800
Jan 14, 20262,070.002,070.002,006.002,006.002,006.00-3.09%1,700
Jan 13, 20262,076.002,080.002,023.002,070.002,070.00-0.05%4,400
Jan 9, 20262,039.002,105.002,025.002,071.002,071.001.57%3,000
Jan 8, 20262,000.002,049.001,995.002,039.002,039.002.41%2,500
Jan 7, 20261,960.001,991.001,951.001,991.001,991.001.89%1,200
Jan 6, 20261,950.001,955.001,948.001,954.001,954.000.26%900
Jan 5, 20261,953.001,959.001,929.001,949.001,949.00-0.20%1,900
Dec 30, 20251,953.001,953.001,953.001,953.001,953.000.05%100
Dec 29, 20251,944.001,952.001,935.001,952.001,952.000.88%1,400
Dec 26, 20251,943.001,948.001,935.001,935.001,935.00-0.51%4,900
Dec 25, 20251,963.001,963.001,943.001,945.001,945.000.15%1,000
Dec 24, 20251,946.001,946.001,942.001,942.001,942.00-0.41%4,100
Dec 23, 20251,953.001,958.001,943.001,950.001,950.00-0.10%2,900
Dec 22, 20251,951.001,958.001,951.001,952.001,952.00-0.86%1,700
Dec 19, 20251,977.001,977.001,943.001,969.001,969.001.23%2,500
Dec 18, 20251,942.001,963.001,942.001,945.001,945.00-0.26%1,900
Dec 17, 20251,977.001,977.001,950.001,950.001,950.00-1.37%500
Dec 16, 20251,943.001,987.001,942.001,977.001,977.001.65%1,500
Dec 15, 20251,952.001,960.001,942.001,945.001,945.00-0.82%2,600
Dec 12, 20251,970.001,970.001,960.001,961.001,961.00-0.46%2,000
Dec 11, 20251,970.001,970.001,970.001,970.001,970.00-400
Dec 10, 20251,986.001,987.001,963.001,970.001,970.00-0.81%2,100
Dec 9, 20251,988.001,988.001,986.001,986.001,986.00-0.95%800
Dec 8, 20251,976.002,005.001,961.002,005.002,005.001.47%2,500
Dec 5, 20251,982.001,982.001,976.001,976.001,976.00-1.79%800
Dec 4, 20252,012.002,012.002,012.002,012.002,012.00-0.05%500
Dec 3, 20252,014.002,014.002,011.002,013.002,013.00-0.05%800
Dec 2, 20252,015.002,020.002,014.002,014.002,014.00-500
Dec 1, 20251,960.002,014.001,953.002,014.002,014.002.70%3,600
Nov 28, 20251,973.001,980.001,940.001,961.001,961.000.98%2,000
Nov 27, 20251,941.001,946.001,941.001,942.001,942.00-0.36%1,200
Nov 26, 20251,951.001,951.001,949.001,949.001,949.00-0.71%1,300
Nov 25, 20251,976.001,976.001,963.001,963.001,963.00-0.36%1,500
Nov 21, 20251,946.001,970.001,945.001,970.001,970.00-800
Nov 20, 20251,996.002,010.001,970.001,970.001,970.00-1.30%1,900
Nov 19, 20251,961.001,996.001,961.001,996.001,996.001.78%1,700
Nov 18, 20251,960.002,000.001,960.001,961.001,961.00-1.26%2,200
Nov 17, 20252,015.002,093.001,980.001,986.001,986.00-3.07%5,900
Nov 14, 20252,020.002,049.002,010.002,049.002,049.00-0.05%3,300
Nov 13, 20252,050.002,148.002,030.002,050.002,050.00-3,300
Nov 12, 20252,051.002,052.002,050.002,050.002,050.00-3,100
Nov 11, 20252,055.002,064.002,050.002,050.002,050.00-1,100
Nov 10, 20252,078.002,078.002,050.002,050.002,050.001.08%900
Nov 7, 20252,089.002,089.002,028.002,028.002,028.00-0.64%1,500
Nov 6, 20252,068.002,068.002,041.002,041.002,041.00-1.31%400
Nov 5, 20252,119.002,119.002,040.002,068.002,068.00-2.91%1,800
Nov 4, 20252,035.002,130.002,035.002,130.002,130.004.36%2,200
Oct 31, 20252,098.002,100.002,020.002,041.002,041.00-3.59%6,600
Oct 30, 20252,202.002,202.002,117.002,117.002,117.00-3.86%900
Oct 29, 20252,230.002,230.002,098.002,202.002,202.00-1.56%8,100
Oct 28, 20252,249.002,291.002,237.002,237.002,237.00-1.02%2,700
Oct 27, 20252,282.002,282.002,260.002,260.002,260.001.25%800
Oct 24, 20252,289.002,296.002,232.002,232.002,232.00-2.36%2,500
Oct 23, 20252,244.002,286.002,231.002,286.002,286.001.83%1,000
Oct 22, 20252,250.002,255.002,245.002,245.002,245.00-0.22%2,900
Oct 21, 20252,209.002,265.002,209.002,250.002,250.001.95%1,100
Oct 20, 20252,124.002,207.002,124.002,207.002,207.003.47%3,700
Oct 17, 20252,110.002,159.002,104.002,133.002,133.001.57%6,500
Oct 16, 20252,250.002,250.002,075.002,100.002,100.00-13.40%47,500
Oct 15, 20252,334.002,476.002,334.002,425.002,425.003.85%2,900
Oct 14, 20252,426.002,426.002,320.002,335.002,335.00-4.65%7,600
Oct 10, 20252,525.002,525.002,449.002,449.002,449.00-2.62%4,500
Oct 9, 20252,507.002,520.002,491.002,515.002,515.000.32%4,000
Oct 8, 20252,550.002,550.002,502.002,507.002,507.00-0.40%1,100
Oct 7, 20252,472.002,577.002,471.002,517.002,517.000.92%5,400