Skip to main content
Money Forward, Inc. (TYO:3994)
Japan flag Japan · Delayed Price · Currency is JPY
3,759.00
+61.00 (1.65%)
At close: Mar 9, 2026

Money Forward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,602.003,818.003,602.003,803.00-2.84%1,553,800
Mar 6, 20263,448.003,805.003,448.003,698.003,698.009.31%3,345,000
Mar 5, 20263,289.003,440.003,275.003,383.003,383.008.43%1,632,800
Mar 4, 20263,080.003,143.003,012.003,120.003,120.004.17%1,809,600
Mar 3, 20263,043.003,059.002,966.002,995.002,995.00-2.85%1,160,300
Mar 2, 20263,131.003,202.003,064.003,083.003,083.00-3.35%1,003,600
Feb 27, 20263,204.003,375.003,158.003,190.003,190.001.01%1,668,800
Feb 26, 20262,980.003,211.002,965.003,158.003,158.009.42%2,146,600
Feb 25, 20262,963.503,031.002,805.002,886.002,886.004.43%2,456,500
Feb 24, 20262,832.002,929.502,750.502,763.502,763.50-9.45%2,389,200
Feb 20, 20263,298.003,310.003,030.003,052.003,052.00-7.54%1,613,800
Feb 19, 20263,321.003,330.003,262.003,301.003,301.00-1.73%812,100
Feb 18, 20263,282.003,389.003,272.003,359.003,359.002.35%901,300
Feb 17, 20263,280.003,363.003,245.003,282.003,282.00-1.20%815,200
Feb 16, 20263,140.003,322.003,133.003,322.003,322.007.40%1,138,500
Feb 13, 20263,218.003,262.003,071.003,093.003,093.00-5.21%890,300
Feb 12, 20263,260.003,314.003,220.003,263.003,263.00-1.12%692,500
Feb 10, 20263,265.003,357.003,230.003,300.003,300.003.29%1,262,800
Feb 9, 20263,300.003,300.003,176.003,195.003,195.00-3.12%1,571,700
Feb 6, 20263,408.003,413.003,236.003,298.003,298.00-5.80%1,242,800
Feb 5, 20263,391.003,517.003,312.003,501.003,501.004.60%1,722,400
Feb 4, 20263,523.003,526.003,302.003,347.003,347.00-9.07%3,109,000
Feb 3, 20263,642.003,738.003,573.003,681.003,681.00-1.45%1,170,700
Feb 2, 20263,873.003,928.003,735.003,735.003,735.00-4.30%848,400
Jan 30, 20263,910.003,985.003,871.003,903.003,903.00-1.93%979,400
Jan 29, 20264,098.004,149.003,767.003,980.003,980.00-3.86%1,428,300
Jan 28, 20264,183.004,219.004,121.004,140.004,140.00-2.10%520,500
Jan 27, 20264,110.004,316.004,071.004,229.004,229.002.80%546,400
Jan 26, 20264,163.004,177.004,065.004,114.004,114.00-0.65%501,900
Jan 23, 20264,182.004,184.004,088.004,141.004,141.00-1.03%693,100
Jan 22, 20264,335.004,335.004,184.004,184.004,184.00-3.19%657,000
Jan 21, 20264,284.004,384.004,272.004,322.004,322.000.89%536,500
Jan 20, 20264,450.004,523.004,284.004,284.004,284.00-3.51%670,600
Jan 19, 20264,600.004,620.004,430.004,440.004,440.00-6.49%1,287,300
Jan 16, 20265,275.005,478.004,748.004,748.004,748.00-8.45%1,395,000
Jan 15, 20264,995.005,195.004,884.005,186.005,186.0013.36%1,684,200
Jan 14, 20264,580.004,640.004,544.004,575.004,575.00-1.61%700,800
Jan 13, 20264,692.004,704.004,621.004,650.004,650.00-0.41%532,300
Jan 9, 20264,653.004,719.004,636.004,669.004,669.000.89%394,900
Jan 8, 20264,588.004,673.004,552.004,628.004,628.002.43%710,400
Jan 7, 20264,595.004,674.004,402.004,518.004,518.00-1.68%591,100
Jan 6, 20264,715.004,738.004,578.004,595.004,595.00-1.67%528,300
Jan 5, 20264,675.004,717.004,623.004,673.004,673.000.11%533,000
Dec 30, 20254,657.004,692.004,587.004,668.004,668.00-0.51%498,300
Dec 29, 20254,724.004,846.004,647.004,692.004,692.001.93%609,700
Dec 26, 20254,612.004,623.004,561.004,603.004,603.000.07%336,800
Dec 25, 20254,477.004,615.004,432.004,600.004,600.003.37%336,900
Dec 24, 20254,368.004,468.004,360.004,450.004,450.001.53%311,000
Dec 23, 20254,358.004,416.004,340.004,383.004,383.000.57%363,800
Dec 22, 20254,416.004,450.004,320.004,358.004,358.00-1.31%391,800
Dec 19, 20254,358.004,476.004,297.004,416.004,416.002.99%659,300
Dec 18, 20254,180.004,331.004,180.004,288.004,288.002.51%491,200
Dec 17, 20254,253.004,258.004,111.004,183.004,183.00-378,800
Dec 16, 20254,283.004,303.004,157.004,183.004,183.00-3.91%637,900
Dec 15, 20254,355.004,399.004,267.004,353.004,353.003.27%796,500
Dec 12, 20254,140.004,265.004,115.004,215.004,215.002.86%684,300
Dec 11, 20254,073.004,185.004,063.004,098.004,098.000.91%970,400
Dec 10, 20253,951.004,068.003,905.004,061.004,061.003.62%729,900
Dec 9, 20254,137.004,189.003,886.003,919.003,919.00-5.27%863,600
Dec 8, 20254,114.004,162.004,081.004,137.004,137.001.08%447,700
Dec 5, 20254,226.004,242.004,021.004,093.004,093.00-3.88%771,200
Dec 4, 20254,188.004,298.004,164.004,258.004,258.002.28%408,100
Dec 3, 20254,137.004,208.004,114.004,163.004,163.000.14%496,900
Dec 2, 20254,120.004,176.004,112.004,157.004,157.000.48%361,200
Dec 1, 20254,244.004,270.004,137.004,137.004,137.00-0.89%413,500
Nov 28, 20254,355.004,355.004,151.004,174.004,174.00-3.00%576,000
Nov 27, 20254,317.004,420.004,202.004,303.004,303.001.08%522,600
Nov 26, 20254,206.004,348.004,193.004,257.004,257.001.96%573,800
Nov 25, 20254,196.004,243.004,129.004,175.004,175.000.48%731,800
Nov 21, 20253,901.004,169.003,901.004,155.004,155.002.57%752,000
Nov 20, 20254,050.004,170.004,002.004,051.004,051.001.43%825,200
Nov 19, 20253,950.004,001.003,900.003,994.003,994.00-0.03%802,400
Nov 18, 20253,974.004,031.003,890.003,995.003,995.00-1.89%857,200
Nov 17, 20253,988.004,078.003,848.004,072.004,072.000.72%861,600
Nov 14, 20254,287.004,395.004,005.004,043.004,043.00-6.02%1,115,500
Nov 13, 20254,294.004,337.004,212.004,302.004,302.00-1.42%847,000
Nov 12, 20254,290.004,444.004,207.004,364.004,364.001.65%638,400
Nov 11, 20254,097.004,348.004,073.004,293.004,293.00-0.33%993,400
Nov 10, 20254,319.004,346.004,240.004,307.004,307.000.84%572,800
Nov 7, 20254,250.004,304.004,200.004,271.004,271.000.49%649,700
Nov 6, 20254,291.004,379.004,201.004,250.004,250.00-1.82%657,000
Nov 5, 20254,329.004,357.004,175.004,329.004,329.00-1.86%878,100
Nov 4, 20254,480.004,515.004,369.004,411.004,411.00-1.98%666,900
Oct 31, 20254,434.004,586.004,392.004,500.004,500.001.81%875,600
Oct 30, 20254,518.004,548.004,331.004,420.004,420.00-3.66%932,400
Oct 29, 20254,618.004,658.004,514.004,588.004,588.00-1.82%504,100
Oct 28, 20254,736.004,759.004,647.004,673.004,673.00-0.95%486,500
Oct 27, 20254,790.004,888.004,718.004,718.004,718.00-1.50%494,700
Oct 24, 20254,802.004,865.004,763.004,790.004,790.000.02%569,800
Oct 23, 20254,954.004,977.004,781.004,789.004,789.00-4.09%613,300
Oct 22, 20255,141.005,185.004,970.004,993.004,993.00-2.10%462,600
Oct 21, 20255,174.005,221.005,050.005,100.005,100.00-0.97%495,800
Oct 20, 20255,110.005,197.005,040.005,150.005,150.000.86%595,200
Oct 17, 20255,286.005,286.004,864.005,106.005,106.00-2.82%927,100
Oct 16, 20255,599.005,663.005,232.005,254.005,254.00-4.84%885,000
Oct 15, 20255,423.005,523.005,371.005,521.005,521.002.15%356,800
Oct 14, 20255,430.005,501.005,355.005,405.005,405.00-1.87%348,100
Oct 10, 20255,548.005,570.005,482.005,508.005,508.00-1.89%350,500
Oct 9, 20255,627.005,650.005,542.005,614.005,614.00-0.23%287,000
Oct 8, 20255,641.005,705.005,586.005,627.005,627.00-1.32%255,900