FORLIFE Co., Ltd. (TYO:3477)
Japan
· Delayed Price · Currency is JPY 777.00
-2.00 (-0.26%)
Apr 28, 2026, 2:15 PM JST
FORLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 750.00 | 777.00 | 750.00 | 777.00 | 777.00 | -0.26% | 3,200 |
| Apr 27, 2026 | 800.00 | 800.00 | 773.00 | 779.00 | 779.00 | -2.75% | 8,800 |
| Apr 24, 2026 | 813.00 | 813.00 | 801.00 | 801.00 | 801.00 | -1.23% | 1,700 |
| Apr 23, 2026 | 815.00 | 815.00 | 811.00 | 811.00 | 811.00 | -0.12% | 7,600 |
| Apr 22, 2026 | 818.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.73% | 3,700 |
| Apr 21, 2026 | 817.00 | 818.00 | 817.00 | 818.00 | 818.00 | 0.12% | 500 |
| Apr 20, 2026 | 827.00 | 827.00 | 813.00 | 817.00 | 817.00 | -0.85% | 3,600 |
| Apr 17, 2026 | 829.00 | 832.00 | 821.00 | 824.00 | 824.00 | -0.48% | 1,900 |
| Apr 16, 2026 | 824.00 | 833.00 | 824.00 | 828.00 | 828.00 | 1.10% | 1,500 |
| Apr 15, 2026 | 813.00 | 838.00 | 813.00 | 819.00 | 819.00 | 0.86% | 2,300 |
| Apr 14, 2026 | 819.00 | 823.00 | 812.00 | 812.00 | 812.00 | -0.73% | 3,900 |
| Apr 13, 2026 | 835.00 | 835.00 | 811.00 | 818.00 | 818.00 | -2.27% | 15,300 |
| Apr 10, 2026 | 841.00 | 841.00 | 837.00 | 837.00 | 837.00 | 0.48% | 500 |
| Apr 9, 2026 | 835.00 | 835.00 | 833.00 | 833.00 | 833.00 | - | 1,900 |
| Apr 8, 2026 | 855.00 | 855.00 | 830.00 | 833.00 | 833.00 | 0.36% | 2,900 |
| Apr 7, 2026 | 829.00 | 830.00 | 829.00 | 830.00 | 830.00 | 0.12% | 1,300 |
| Apr 6, 2026 | 850.00 | 850.00 | 829.00 | 829.00 | 829.00 | -0.72% | 2,700 |
| Apr 3, 2026 | 831.00 | 841.00 | 831.00 | 835.00 | 835.00 | 0.48% | 800 |
| Apr 2, 2026 | 832.00 | 842.00 | 831.00 | 831.00 | 831.00 | 0.12% | 800 |
| Apr 1, 2026 | 825.00 | 836.00 | 825.00 | 830.00 | 830.00 | 1.22% | 2,800 |
| Mar 31, 2026 | 831.00 | 831.00 | 820.00 | 820.00 | 820.00 | -1.32% | 1,300 |
| Mar 30, 2026 | 824.00 | 839.00 | 824.00 | 831.00 | 831.00 | -4.59% | 2,800 |
| Mar 27, 2026 | 869.00 | 871.00 | 856.00 | 871.00 | 853.50 | 0.11% | 3,500 |
| Mar 26, 2026 | 865.00 | 875.00 | 865.00 | 870.00 | 852.52 | -0.68% | 3,500 |
| Mar 25, 2026 | 880.00 | 880.00 | 869.00 | 876.00 | 858.40 | 1.27% | 2,300 |
| Mar 24, 2026 | 871.00 | 871.00 | 857.00 | 865.00 | 847.62 | -0.57% | 5,600 |
| Mar 23, 2026 | 871.00 | 871.00 | 868.00 | 870.00 | 852.52 | -0.34% | 4,600 |
| Mar 19, 2026 | 888.00 | 888.00 | 872.00 | 873.00 | 855.46 | -0.23% | 3,600 |
| Mar 18, 2026 | 880.00 | 881.00 | 875.00 | 875.00 | 857.42 | -0.57% | 2,300 |
| Mar 17, 2026 | 888.00 | 892.00 | 880.00 | 880.00 | 862.32 | -0.56% | 1,900 |
| Mar 16, 2026 | 896.00 | 896.00 | 885.00 | 885.00 | 867.22 | -0.67% | 18,400 |
| Mar 13, 2026 | 894.00 | 895.00 | 880.00 | 891.00 | 873.10 | 0.45% | 2,000 |
| Mar 12, 2026 | 910.00 | 942.00 | 887.00 | 887.00 | 869.18 | -2.42% | 13,500 |
| Mar 11, 2026 | 884.00 | 909.00 | 884.00 | 909.00 | 890.74 | 3.18% | 2,100 |
| Mar 10, 2026 | 868.00 | 890.00 | 868.00 | 881.00 | 863.30 | 1.61% | 1,700 |
| Mar 9, 2026 | 898.00 | 899.00 | 856.00 | 867.00 | 849.58 | -3.88% | 8,000 |
| Mar 6, 2026 | 898.00 | 907.00 | 898.00 | 902.00 | 883.88 | 0.11% | 1,900 |
| Mar 5, 2026 | 907.00 | 908.00 | 895.00 | 901.00 | 882.90 | 1.01% | 2,600 |
| Mar 4, 2026 | 895.00 | 904.00 | 891.00 | 892.00 | 874.08 | -1.98% | 2,500 |
| Mar 3, 2026 | 910.00 | 914.00 | 902.00 | 910.00 | 891.72 | -0.44% | 1,800 |
| Mar 2, 2026 | 912.00 | 914.00 | 910.00 | 914.00 | 895.64 | 1.22% | 2,900 |
| Feb 27, 2026 | 901.00 | 911.00 | 901.00 | 903.00 | 884.86 | 0.22% | 3,200 |
| Feb 26, 2026 | 919.00 | 919.00 | 888.00 | 901.00 | 882.90 | -1.85% | 5,800 |
| Feb 25, 2026 | 921.00 | 921.00 | 915.00 | 918.00 | 899.56 | 0.66% | 1,300 |
| Feb 24, 2026 | 923.00 | 923.00 | 908.00 | 912.00 | 893.68 | -1.41% | 1,700 |
| Feb 20, 2026 | 910.00 | 925.00 | 910.00 | 925.00 | 906.42 | 1.54% | 3,600 |
| Feb 19, 2026 | 922.00 | 922.00 | 903.00 | 911.00 | 892.70 | -1.62% | 13,100 |
| Feb 18, 2026 | 918.00 | 940.00 | 914.00 | 926.00 | 907.39 | 0.54% | 6,400 |
| Feb 17, 2026 | 917.00 | 922.00 | 915.00 | 921.00 | 902.50 | 1.21% | 2,200 |
| Feb 16, 2026 | 904.00 | 919.00 | 900.00 | 910.00 | 891.72 | 0.66% | 2,400 |
| Feb 13, 2026 | 920.00 | 925.00 | 904.00 | 904.00 | 885.84 | -0.66% | 4,300 |
| Feb 12, 2026 | 912.00 | 934.00 | 893.00 | 910.00 | 891.72 | -0.22% | 11,000 |
| Feb 10, 2026 | 920.00 | 920.00 | 904.00 | 912.00 | 893.68 | -0.55% | 3,800 |
| Feb 9, 2026 | 907.00 | 917.00 | 907.00 | 917.00 | 898.58 | 1.10% | 800 |
| Feb 6, 2026 | 909.00 | 910.00 | 901.00 | 907.00 | 888.78 | 1.00% | 1,900 |
| Feb 5, 2026 | 876.00 | 913.00 | 876.00 | 898.00 | 879.96 | 2.51% | 4,900 |
| Feb 4, 2026 | 882.00 | 893.00 | 856.00 | 876.00 | 858.40 | -0.68% | 2,200 |
| Feb 3, 2026 | 870.00 | 885.00 | 850.00 | 882.00 | 864.28 | 1.73% | 2,300 |
| Feb 2, 2026 | 878.00 | 880.00 | 867.00 | 867.00 | 849.58 | 0.12% | 2,300 |
| Jan 30, 2026 | 855.00 | 866.00 | 854.00 | 866.00 | 848.60 | 1.76% | 2,000 |
| Jan 29, 2026 | 856.00 | 856.00 | 832.00 | 851.00 | 833.90 | -0.35% | 2,900 |
| Jan 28, 2026 | 850.00 | 857.00 | 844.00 | 854.00 | 836.84 | 0.35% | 4,400 |
| Jan 27, 2026 | 865.00 | 873.00 | 850.00 | 851.00 | 833.90 | -2.63% | 8,200 |
| Jan 26, 2026 | 871.00 | 899.00 | 864.00 | 874.00 | 856.44 | -3.00% | 11,000 |
| Jan 23, 2026 | 918.00 | 918.00 | 863.00 | 901.00 | 882.90 | -1.64% | 7,700 |
| Jan 22, 2026 | 921.00 | 926.00 | 916.00 | 916.00 | 897.60 | -0.22% | 1,800 |
| Jan 21, 2026 | 936.00 | 936.00 | 918.00 | 918.00 | 899.56 | -2.65% | 2,900 |
| Jan 20, 2026 | 915.00 | 945.00 | 915.00 | 943.00 | 924.05 | 2.95% | 6,700 |
| Jan 19, 2026 | 911.00 | 917.00 | 906.00 | 916.00 | 897.60 | 0.55% | 3,800 |
| Jan 16, 2026 | 933.00 | 933.00 | 908.00 | 911.00 | 892.70 | -1.30% | 3,400 |
| Jan 15, 2026 | 901.00 | 923.00 | 901.00 | 923.00 | 904.46 | 2.44% | 1,800 |
| Jan 14, 2026 | 893.00 | 902.00 | 892.00 | 901.00 | 882.90 | 0.45% | 3,800 |
| Jan 13, 2026 | 888.00 | 897.00 | 881.00 | 897.00 | 878.98 | 2.40% | 3,900 |
| Jan 9, 2026 | 874.00 | 876.00 | 874.00 | 876.00 | 858.40 | 0.81% | 2,100 |
| Jan 8, 2026 | 852.00 | 869.00 | 844.00 | 869.00 | 851.54 | 3.08% | 2,100 |
| Jan 7, 2026 | 840.00 | 843.00 | 837.00 | 843.00 | 826.06 | 0.24% | 2,400 |
| Jan 6, 2026 | 845.00 | 845.00 | 836.00 | 841.00 | 824.10 | 0.72% | 6,800 |
| Jan 5, 2026 | 835.00 | 841.00 | 835.00 | 835.00 | 818.22 | 0.12% | 4,700 |
| Dec 30, 2025 | 836.00 | 850.00 | 828.00 | 834.00 | 817.24 | -0.12% | 3,900 |
| Dec 29, 2025 | 838.00 | 838.00 | 828.00 | 835.00 | 818.22 | - | 4,200 |
| Dec 26, 2025 | 830.00 | 836.00 | 830.00 | 835.00 | 818.22 | 0.24% | 3,700 |
| Dec 25, 2025 | 831.00 | 835.00 | 831.00 | 833.00 | 816.26 | 0.24% | 1,400 |
| Dec 24, 2025 | 831.00 | 832.00 | 829.00 | 831.00 | 814.30 | -0.12% | 1,100 |
| Dec 23, 2025 | 836.00 | 836.00 | 830.00 | 832.00 | 815.28 | 0.24% | 1,600 |
| Dec 22, 2025 | 842.00 | 842.00 | 830.00 | 830.00 | 813.32 | -0.24% | 7,500 |
| Dec 19, 2025 | 832.00 | 832.00 | 828.00 | 832.00 | 815.28 | 0.36% | 2,000 |
| Dec 18, 2025 | 830.00 | 831.00 | 829.00 | 829.00 | 812.34 | -0.12% | 2,000 |
| Dec 17, 2025 | 831.00 | 832.00 | 830.00 | 830.00 | 813.32 | -0.12% | 1,200 |
| Dec 16, 2025 | 829.00 | 831.00 | 826.00 | 831.00 | 814.30 | -0.12% | 1,300 |
| Dec 15, 2025 | 834.00 | 834.00 | 826.00 | 832.00 | 815.28 | -0.24% | 2,500 |
| Dec 12, 2025 | 829.00 | 834.00 | 827.00 | 834.00 | 817.24 | 0.85% | 600 |
| Dec 11, 2025 | 833.00 | 833.00 | 815.00 | 827.00 | 810.38 | -0.60% | 8,800 |
| Dec 10, 2025 | 835.00 | 835.00 | 828.00 | 832.00 | 815.28 | -0.24% | 1,600 |
| Dec 9, 2025 | 835.00 | 835.00 | 832.00 | 834.00 | 817.24 | -0.12% | 900 |
| Dec 8, 2025 | 832.00 | 839.00 | 832.00 | 835.00 | 818.22 | 0.48% | 600 |
| Dec 5, 2025 | 834.00 | 834.00 | 831.00 | 831.00 | 814.30 | -0.72% | 1,200 |
| Dec 4, 2025 | 838.00 | 838.00 | 832.00 | 837.00 | 820.18 | 0.48% | 1,000 |
| Dec 3, 2025 | 835.00 | 839.00 | 831.00 | 833.00 | 816.26 | -0.48% | 2,200 |
| Dec 2, 2025 | 834.00 | 840.00 | 834.00 | 837.00 | 820.18 | 0.36% | 1,200 |
| Dec 1, 2025 | 844.00 | 844.00 | 830.00 | 834.00 | 817.24 | - | 4,000 |