Skip to main content
Money Forward, Inc. (TYO:3994)
Japan flag Japan · Delayed Price · Currency is JPY
4,705.00
+120.00 (2.62%)
Apr 28, 2026, 3:30 PM JST

Money Forward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,581.004,765.004,573.004,705.004,705.002.62%695,600
Apr 27, 20264,906.004,931.004,585.004,585.004,585.00-6.83%742,400
Apr 24, 20264,757.005,070.004,618.004,921.004,921.000.49%1,028,300
Apr 23, 20265,402.005,457.004,814.004,897.004,897.00-12.55%1,393,700
Apr 22, 20265,808.005,869.005,501.005,600.005,600.00-2.63%1,433,000
Apr 21, 20265,269.005,782.005,238.005,751.005,751.0011.02%1,682,700
Apr 20, 20265,000.005,180.004,950.005,180.005,180.003.60%668,900
Apr 17, 20265,076.005,132.004,912.005,000.005,000.00-2.31%1,027,300
Apr 16, 20264,717.005,118.004,667.005,118.005,118.0011.82%2,105,800
Apr 15, 20264,437.004,577.004,337.004,577.004,577.0018.06%3,593,300
Apr 14, 20263,840.003,886.003,780.003,877.003,877.007.69%996,400
Apr 13, 20263,569.003,640.003,451.003,600.003,600.00-0.19%1,003,200
Apr 10, 20263,800.003,830.003,584.003,607.003,607.00-6.55%1,130,100
Apr 9, 20263,879.003,886.003,759.003,860.003,860.00-2.18%886,500
Apr 8, 20263,967.004,010.003,889.003,946.003,946.003.06%749,600
Apr 7, 20263,660.003,864.003,655.003,829.003,829.003.21%844,800
Apr 6, 20263,781.003,798.003,695.003,710.003,710.000.73%356,300
Apr 3, 20263,650.003,708.003,595.003,683.003,683.002.88%502,800
Apr 2, 20263,581.003,710.003,527.003,580.003,580.00-1.16%770,400
Apr 1, 20263,542.003,646.003,525.003,622.003,622.004.32%517,300
Mar 31, 20263,506.003,510.003,400.003,472.003,472.002.84%758,900
Mar 30, 20263,450.003,530.003,337.003,376.003,376.00-5.75%656,700
Mar 27, 20263,600.003,635.003,489.003,582.003,582.000.51%1,196,200
Mar 26, 20263,565.003,573.003,486.003,564.003,564.00-2.14%1,335,300
Mar 25, 20263,298.003,685.003,242.003,642.003,642.008.94%2,228,500
Mar 24, 20263,225.003,343.003,196.003,343.003,343.007.28%831,500
Mar 23, 20263,120.003,210.003,094.003,116.003,116.000.81%852,900
Mar 19, 20263,090.003,167.003,070.003,091.003,091.00-1.69%591,900
Mar 18, 20263,130.003,150.003,079.003,144.003,144.001.75%540,100
Mar 17, 20263,166.003,190.003,074.003,090.003,090.00-3.32%457,700
Mar 16, 20263,211.003,255.003,167.003,196.003,196.00-0.62%561,500
Mar 13, 20263,306.003,374.003,202.003,216.003,216.00-2.37%729,800
Mar 12, 20263,350.003,374.003,222.003,294.003,294.00-3.00%1,122,600
Mar 11, 20263,437.003,524.003,390.003,396.003,396.00-4.26%1,092,400
Mar 10, 20263,665.003,678.003,492.003,547.003,547.00-5.64%1,581,700
Mar 9, 20263,602.003,820.003,602.003,759.003,759.001.65%2,360,500
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