FORCIA, Inc. (TYO:304A)
Japan
· Delayed Price · Currency is JPY 1,841.00
-49.00 (-2.59%)
Last updated: Apr 28, 2026, 12:39 PM JST
FORCIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,865.00 | 1,865.00 | 1,841.00 | 1,841.00 | 1,841.00 | -2.59% | 900 |
| Apr 27, 2026 | 1,891.00 | 1,891.00 | 1,861.00 | 1,890.00 | 1,890.00 | -1.56% | 1,000 |
| Apr 24, 2026 | 1,892.00 | 1,920.00 | 1,888.00 | 1,920.00 | 1,920.00 | 1.05% | 1,400 |
| Apr 23, 2026 | 1,948.00 | 1,948.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.66% | 3,600 |
| Apr 22, 2026 | 2,010.00 | 2,010.00 | 1,952.00 | 1,952.00 | 1,952.00 | -2.11% | 2,700 |
| Apr 21, 2026 | 1,981.00 | 2,015.00 | 1,981.00 | 1,994.00 | 1,994.00 | 2.15% | 2,200 |
| Apr 20, 2026 | 1,984.00 | 2,000.00 | 1,940.00 | 1,952.00 | 1,952.00 | -4.73% | 6,000 |
| Apr 17, 2026 | 1,980.00 | 2,049.00 | 1,980.00 | 2,049.00 | 2,049.00 | 3.48% | 2,600 |
| Apr 16, 2026 | 2,003.00 | 2,047.00 | 1,980.00 | 1,980.00 | 1,980.00 | -4.90% | 10,600 |
| Apr 15, 2026 | 2,290.00 | 2,290.00 | 2,072.00 | 2,082.00 | 2,082.00 | 10.16% | 110,000 |
| Apr 14, 2026 | 1,790.00 | 1,896.00 | 1,790.00 | 1,890.00 | 1,890.00 | 5.00% | 800 |
| Apr 13, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.32% | 100 |
| Apr 10, 2026 | 1,850.00 | 1,850.00 | 1,824.00 | 1,824.00 | 1,824.00 | -2.98% | 900 |
| Apr 9, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.48% | 100 |
| Apr 8, 2026 | 1,860.00 | 1,889.00 | 1,820.00 | 1,889.00 | 1,889.00 | 2.11% | 1,000 |
| Apr 7, 2026 | 1,840.00 | 1,850.00 | 1,839.00 | 1,850.00 | 1,850.00 | 2.78% | 400 |
| Apr 6, 2026 | 1,783.00 | 1,800.00 | 1,783.00 | 1,800.00 | 1,800.00 | -0.55% | 300 |
| Apr 3, 2026 | 1,777.00 | 1,810.00 | 1,777.00 | 1,810.00 | 1,810.00 | -0.28% | 1,000 |
| Apr 1, 2026 | 1,810.00 | 1,850.00 | 1,810.00 | 1,815.00 | 1,815.00 | -1.89% | 600 |
| Mar 31, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.43% | 200 |
| Mar 27, 2026 | 1,800.00 | 1,824.00 | 1,798.00 | 1,824.00 | 1,824.00 | 1.33% | 900 |
| Mar 26, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.83% | 200 |
| Mar 25, 2026 | 1,830.00 | 1,830.00 | 1,806.00 | 1,815.00 | 1,815.00 | 3.71% | 900 |
| Mar 24, 2026 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.57% | 1,300 |
| Mar 23, 2026 | 1,776.00 | 1,776.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.85% | 800 |
| Mar 19, 2026 | 1,763.00 | 1,763.00 | 1,754.00 | 1,755.00 | 1,755.00 | -2.45% | 600 |
| Mar 18, 2026 | 1,775.00 | 1,799.00 | 1,750.00 | 1,799.00 | 1,799.00 | 2.22% | 1,300 |
| Mar 17, 2026 | 1,823.00 | 1,823.00 | 1,744.00 | 1,760.00 | 1,760.00 | -3.30% | 600 |
| Mar 13, 2026 | 1,790.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,820.00 | -2.67% | 500 |
| Mar 12, 2026 | 1,879.00 | 1,879.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.16% | 300 |
| Mar 11, 2026 | 1,753.00 | 1,867.00 | 1,753.00 | 1,867.00 | 1,867.00 | 5.48% | 200 |
| Mar 10, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.09% | 200 |
| Mar 9, 2026 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.63% | 300 |
| Mar 6, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.25% | 200 |
| Mar 5, 2026 | 1,755.00 | 1,859.00 | 1,755.00 | 1,859.00 | 1,859.00 | 7.39% | 2,100 |
| Mar 4, 2026 | 1,775.00 | 1,775.00 | 1,731.00 | 1,731.00 | 1,731.00 | -3.13% | 2,700 |
| Mar 3, 2026 | 1,781.00 | 1,787.00 | 1,775.00 | 1,787.00 | 1,787.00 | 0.39% | 1,100 |
| Mar 2, 2026 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | -3.52% | 1,400 |
| Feb 27, 2026 | 1,849.00 | 1,849.00 | 1,809.00 | 1,845.00 | 1,845.00 | -0.27% | 1,700 |
| Feb 26, 2026 | 1,838.00 | 1,865.00 | 1,838.00 | 1,850.00 | 1,850.00 | 0.60% | 900 |
| Feb 25, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 2.22% | 700 |
| Feb 24, 2026 | 1,796.00 | 1,803.00 | 1,770.00 | 1,799.00 | 1,799.00 | -0.06% | 2,400 |
| Feb 20, 2026 | 1,801.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.04% | 2,100 |
| Feb 19, 2026 | 1,811.00 | 1,842.00 | 1,811.00 | 1,819.00 | 1,819.00 | -1.30% | 1,100 |
| Feb 18, 2026 | 1,829.00 | 1,843.00 | 1,812.00 | 1,843.00 | 1,843.00 | 1.21% | 3,600 |
| Feb 17, 2026 | 1,815.00 | 1,822.00 | 1,815.00 | 1,821.00 | 1,821.00 | -1.83% | 1,000 |
| Feb 16, 2026 | 1,815.00 | 1,855.00 | 1,805.00 | 1,855.00 | 1,855.00 | - | 1,300 |
| Feb 13, 2026 | 1,825.00 | 1,860.00 | 1,811.00 | 1,855.00 | 1,855.00 | -0.54% | 3,800 |
| Feb 12, 2026 | 1,873.00 | 1,874.00 | 1,855.00 | 1,865.00 | 1,865.00 | -1.32% | 3,700 |
| Feb 10, 2026 | 1,884.00 | 1,890.00 | 1,884.00 | 1,890.00 | 1,890.00 | -1.05% | 1,700 |
| Feb 9, 2026 | 1,930.00 | 1,945.00 | 1,860.00 | 1,910.00 | 1,910.00 | -1.50% | 1,300 |
| Feb 6, 2026 | 1,908.00 | 1,940.00 | 1,906.00 | 1,939.00 | 1,939.00 | -0.46% | 1,100 |
| Feb 5, 2026 | 1,870.00 | 1,948.00 | 1,860.00 | 1,948.00 | 1,948.00 | -0.10% | 1,400 |
| Feb 4, 2026 | 1,936.00 | 1,960.00 | 1,920.00 | 1,950.00 | 1,950.00 | -0.51% | 2,300 |
| Feb 3, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.51% | 300 |
| Feb 2, 2026 | 1,961.00 | 1,961.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.15% | 400 |
| Jan 29, 2026 | 1,956.00 | 1,960.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.31% | 1,000 |
| Jan 28, 2026 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | -0.91% | 200 |
| Jan 27, 2026 | 1,978.00 | 1,978.00 | 1,960.00 | 1,977.00 | 1,977.00 | -0.05% | 500 |
| Jan 26, 2026 | 1,953.00 | 1,978.00 | 1,953.00 | 1,978.00 | 1,978.00 | 0.05% | 700 |
| Jan 23, 2026 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 0.20% | 600 |
| Jan 22, 2026 | 1,974.00 | 1,974.00 | 1,973.00 | 1,973.00 | 1,973.00 | 0.92% | 300 |
| Jan 21, 2026 | 1,947.00 | 1,980.00 | 1,947.00 | 1,955.00 | 1,955.00 | -1.61% | 2,400 |
| Jan 20, 2026 | 1,970.00 | 1,987.00 | 1,960.00 | 1,987.00 | 1,987.00 | 0.86% | 1,000 |
| Jan 19, 2026 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 800 |
| Jan 16, 2026 | 1,975.00 | 1,975.00 | 1,952.00 | 1,975.00 | 1,975.00 | 1.39% | 300 |
| Jan 15, 2026 | 1,956.00 | 1,959.00 | 1,929.00 | 1,948.00 | 1,948.00 | -2.89% | 3,800 |
| Jan 14, 2026 | 2,070.00 | 2,070.00 | 2,006.00 | 2,006.00 | 2,006.00 | -3.09% | 1,700 |
| Jan 13, 2026 | 2,076.00 | 2,080.00 | 2,023.00 | 2,070.00 | 2,070.00 | -0.05% | 4,400 |
| Jan 9, 2026 | 2,039.00 | 2,105.00 | 2,025.00 | 2,071.00 | 2,071.00 | 1.57% | 3,000 |
| Jan 8, 2026 | 2,000.00 | 2,049.00 | 1,995.00 | 2,039.00 | 2,039.00 | 2.41% | 2,500 |
| Jan 7, 2026 | 1,960.00 | 1,991.00 | 1,951.00 | 1,991.00 | 1,991.00 | 1.89% | 1,200 |
| Jan 6, 2026 | 1,950.00 | 1,955.00 | 1,948.00 | 1,954.00 | 1,954.00 | 0.26% | 900 |
| Jan 5, 2026 | 1,953.00 | 1,959.00 | 1,929.00 | 1,949.00 | 1,949.00 | -0.20% | 1,900 |
| Dec 30, 2025 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.05% | 100 |
| Dec 29, 2025 | 1,944.00 | 1,952.00 | 1,935.00 | 1,952.00 | 1,952.00 | 0.88% | 1,400 |
| Dec 26, 2025 | 1,943.00 | 1,948.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.51% | 4,900 |
| Dec 25, 2025 | 1,963.00 | 1,963.00 | 1,943.00 | 1,945.00 | 1,945.00 | 0.15% | 1,000 |
| Dec 24, 2025 | 1,946.00 | 1,946.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.41% | 4,100 |
| Dec 23, 2025 | 1,953.00 | 1,958.00 | 1,943.00 | 1,950.00 | 1,950.00 | -0.10% | 2,900 |
| Dec 22, 2025 | 1,951.00 | 1,958.00 | 1,951.00 | 1,952.00 | 1,952.00 | -0.86% | 1,700 |
| Dec 19, 2025 | 1,977.00 | 1,977.00 | 1,943.00 | 1,969.00 | 1,969.00 | 1.23% | 2,500 |
| Dec 18, 2025 | 1,942.00 | 1,963.00 | 1,942.00 | 1,945.00 | 1,945.00 | -0.26% | 1,900 |
| Dec 17, 2025 | 1,977.00 | 1,977.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.37% | 500 |
| Dec 16, 2025 | 1,943.00 | 1,987.00 | 1,942.00 | 1,977.00 | 1,977.00 | 1.65% | 1,500 |
| Dec 15, 2025 | 1,952.00 | 1,960.00 | 1,942.00 | 1,945.00 | 1,945.00 | -0.82% | 2,600 |
| Dec 12, 2025 | 1,970.00 | 1,970.00 | 1,960.00 | 1,961.00 | 1,961.00 | -0.46% | 2,000 |
| Dec 11, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 400 |
| Dec 10, 2025 | 1,986.00 | 1,987.00 | 1,963.00 | 1,970.00 | 1,970.00 | -0.81% | 2,100 |
| Dec 9, 2025 | 1,988.00 | 1,988.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.95% | 800 |
| Dec 8, 2025 | 1,976.00 | 2,005.00 | 1,961.00 | 2,005.00 | 2,005.00 | 1.47% | 2,500 |
| Dec 5, 2025 | 1,982.00 | 1,982.00 | 1,976.00 | 1,976.00 | 1,976.00 | -1.79% | 800 |
| Dec 4, 2025 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.05% | 500 |
| Dec 3, 2025 | 2,014.00 | 2,014.00 | 2,011.00 | 2,013.00 | 2,013.00 | -0.05% | 800 |
| Dec 2, 2025 | 2,015.00 | 2,020.00 | 2,014.00 | 2,014.00 | 2,014.00 | - | 500 |
| Dec 1, 2025 | 1,960.00 | 2,014.00 | 1,953.00 | 2,014.00 | 2,014.00 | 2.70% | 3,600 |
| Nov 28, 2025 | 1,973.00 | 1,980.00 | 1,940.00 | 1,961.00 | 1,961.00 | 0.98% | 2,000 |
| Nov 27, 2025 | 1,941.00 | 1,946.00 | 1,941.00 | 1,942.00 | 1,942.00 | -0.36% | 1,200 |
| Nov 26, 2025 | 1,951.00 | 1,951.00 | 1,949.00 | 1,949.00 | 1,949.00 | -0.71% | 1,300 |
| Nov 25, 2025 | 1,976.00 | 1,976.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.36% | 1,500 |