Three F Co.,Ltd. (TYO:7544)
Japan
· Delayed Price · Currency is JPY 553.00
+1.00 (0.18%)
Apr 28, 2026, 10:42 AM JST
Three F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 549.00 | 553.00 | 548.00 | 553.00 | 553.00 | 0.18% | 800 |
| Apr 27, 2026 | 553.00 | 553.00 | 552.00 | 552.00 | 552.00 | -0.18% | 400 |
| Apr 24, 2026 | 547.00 | 554.00 | 545.00 | 553.00 | 553.00 | 0.91% | 6,500 |
| Apr 23, 2026 | 554.00 | 554.00 | 548.00 | 548.00 | 548.00 | -1.08% | 2,900 |
| Apr 22, 2026 | 554.00 | 554.00 | 551.00 | 554.00 | 554.00 | - | 2,200 |
| Apr 21, 2026 | 549.00 | 554.00 | 544.00 | 554.00 | 554.00 | 0.73% | 4,400 |
| Apr 20, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | -1.08% | 6,000 |
| Apr 17, 2026 | 557.00 | 558.00 | 550.00 | 556.00 | 556.00 | - | 22,100 |
| Apr 16, 2026 | 557.00 | 558.00 | 550.00 | 556.00 | 556.00 | -0.18% | 9,600 |
| Apr 15, 2026 | 555.00 | 559.00 | 541.00 | 557.00 | 557.00 | 0.18% | 9,800 |
| Apr 14, 2026 | 557.00 | 563.00 | 555.00 | 556.00 | 556.00 | - | 4,100 |
| Apr 13, 2026 | 543.00 | 564.00 | 538.00 | 556.00 | 556.00 | 2.39% | 22,600 |
| Apr 10, 2026 | 535.00 | 545.00 | 535.00 | 543.00 | 543.00 | -1.27% | 24,400 |
| Apr 9, 2026 | 571.00 | 578.00 | 550.00 | 550.00 | 550.00 | -4.18% | 27,800 |
| Apr 8, 2026 | 571.00 | 574.00 | 565.00 | 574.00 | 574.00 | 0.88% | 6,400 |
| Apr 7, 2026 | 564.00 | 570.00 | 564.00 | 569.00 | 569.00 | - | 1,000 |
| Apr 6, 2026 | 559.00 | 573.00 | 559.00 | 569.00 | 569.00 | 1.61% | 4,100 |
| Apr 3, 2026 | 552.00 | 560.00 | 548.00 | 560.00 | 560.00 | 1.08% | 4,000 |
| Apr 2, 2026 | 554.00 | 554.00 | 551.00 | 554.00 | 554.00 | -0.18% | 2,300 |
| Apr 1, 2026 | 553.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.18% | 12,200 |
| Mar 31, 2026 | 554.00 | 560.00 | 547.00 | 554.00 | 554.00 | 0.54% | 2,800 |
| Mar 30, 2026 | 533.00 | 560.00 | 531.00 | 551.00 | 551.00 | -0.54% | 13,000 |
| Mar 27, 2026 | 558.00 | 558.00 | 551.00 | 554.00 | 554.00 | -0.72% | 4,300 |
| Mar 26, 2026 | 558.00 | 564.00 | 558.00 | 558.00 | 558.00 | -1.06% | 6,800 |
| Mar 25, 2026 | 559.00 | 570.00 | 553.00 | 564.00 | 564.00 | 0.89% | 11,700 |
| Mar 24, 2026 | 551.00 | 580.00 | 550.00 | 559.00 | 559.00 | 1.82% | 9,300 |
| Mar 23, 2026 | 557.00 | 567.00 | 540.00 | 549.00 | 549.00 | -1.79% | 7,300 |
| Mar 19, 2026 | 574.00 | 579.00 | 556.00 | 559.00 | 559.00 | -3.45% | 6,600 |
| Mar 18, 2026 | 578.00 | 583.00 | 575.00 | 579.00 | 579.00 | - | 12,000 |
| Mar 17, 2026 | 581.00 | 585.00 | 578.00 | 579.00 | 579.00 | -0.52% | 2,200 |
| Mar 16, 2026 | 583.00 | 585.00 | 576.00 | 582.00 | 582.00 | 0.17% | 6,800 |
| Mar 13, 2026 | 582.00 | 584.00 | 576.00 | 581.00 | 581.00 | -0.17% | 10,300 |
| Mar 12, 2026 | 575.00 | 582.00 | 566.00 | 582.00 | 582.00 | 1.39% | 10,700 |
| Mar 11, 2026 | 569.00 | 577.00 | 562.00 | 574.00 | 574.00 | 1.41% | 10,400 |
| Mar 10, 2026 | 564.00 | 572.00 | 564.00 | 566.00 | 566.00 | -0.18% | 2,500 |
| Mar 9, 2026 | 550.00 | 572.00 | 550.00 | 567.00 | 567.00 | -0.53% | 3,600 |
| Mar 6, 2026 | 563.00 | 570.00 | 563.00 | 570.00 | 570.00 | 0.53% | 2,800 |
| Mar 5, 2026 | 562.00 | 571.00 | 560.00 | 567.00 | 567.00 | 2.72% | 1,900 |
| Mar 4, 2026 | 550.00 | 560.00 | 542.00 | 552.00 | 552.00 | -0.18% | 8,500 |
| Mar 3, 2026 | 572.00 | 572.00 | 553.00 | 553.00 | 553.00 | -2.98% | 21,000 |
| Mar 2, 2026 | 573.00 | 573.00 | 565.00 | 570.00 | 570.00 | -0.70% | 4,900 |
| Feb 27, 2026 | 575.00 | 580.00 | 574.00 | 574.00 | 574.00 | -0.86% | 4,900 |
| Feb 26, 2026 | 580.00 | 580.00 | 565.00 | 579.00 | 579.00 | -0.34% | 4,200 |
| Feb 25, 2026 | 583.00 | 587.00 | 576.00 | 581.00 | 570.00 | 0.35% | 18,000 |
| Feb 24, 2026 | 590.00 | 590.00 | 575.00 | 579.00 | 568.04 | 1.22% | 13,800 |
| Feb 20, 2026 | 565.00 | 592.00 | 560.00 | 572.00 | 561.17 | 1.06% | 45,400 |
| Feb 19, 2026 | 562.00 | 568.00 | 559.00 | 566.00 | 555.28 | 0.18% | 3,600 |
| Feb 18, 2026 | 563.00 | 567.00 | 558.00 | 565.00 | 554.30 | 1.07% | 6,800 |
| Feb 17, 2026 | 561.00 | 563.00 | 559.00 | 559.00 | 548.42 | -0.71% | 4,000 |
| Feb 16, 2026 | 568.00 | 568.00 | 563.00 | 563.00 | 552.34 | -0.88% | 1,500 |
| Feb 13, 2026 | 572.00 | 573.00 | 564.00 | 568.00 | 557.25 | -0.18% | 2,800 |
| Feb 12, 2026 | 566.00 | 570.00 | 561.00 | 569.00 | 558.23 | 1.61% | 3,400 |
| Feb 10, 2026 | 563.00 | 566.00 | 557.00 | 560.00 | 549.40 | - | 5,300 |
| Feb 9, 2026 | 571.00 | 572.00 | 559.00 | 560.00 | 549.40 | -1.93% | 10,700 |
| Feb 6, 2026 | 570.00 | 571.00 | 565.00 | 571.00 | 560.19 | -0.17% | 1,800 |
| Feb 5, 2026 | 574.00 | 574.00 | 567.00 | 572.00 | 561.17 | -0.17% | 2,200 |
| Feb 4, 2026 | 566.00 | 575.00 | 566.00 | 573.00 | 562.15 | 0.17% | 5,300 |
| Feb 3, 2026 | 568.00 | 574.00 | 568.00 | 572.00 | 561.17 | -0.17% | 3,500 |
| Feb 2, 2026 | 573.00 | 579.00 | 572.00 | 573.00 | 562.15 | -1.04% | 4,400 |
| Jan 30, 2026 | 579.00 | 580.00 | 575.00 | 579.00 | 568.04 | - | 1,800 |
| Jan 29, 2026 | 580.00 | 580.00 | 574.00 | 579.00 | 568.04 | - | 3,100 |
| Jan 28, 2026 | 578.00 | 581.00 | 571.00 | 579.00 | 568.04 | 0.17% | 5,000 |
| Jan 27, 2026 | 588.00 | 588.00 | 576.00 | 578.00 | 567.06 | -1.70% | 8,700 |
| Jan 26, 2026 | 588.00 | 588.00 | 584.00 | 588.00 | 576.87 | - | 2,400 |
| Jan 23, 2026 | 588.00 | 591.00 | 582.00 | 588.00 | 576.87 | - | 5,000 |
| Jan 22, 2026 | 587.00 | 588.00 | 578.00 | 588.00 | 576.87 | 0.17% | 5,700 |
| Jan 21, 2026 | 579.00 | 591.00 | 576.00 | 587.00 | 575.89 | -0.34% | 7,000 |
| Jan 20, 2026 | 588.00 | 590.00 | 582.00 | 589.00 | 577.85 | 1.20% | 15,600 |
| Jan 19, 2026 | 580.00 | 583.00 | 576.00 | 582.00 | 570.98 | 0.17% | 8,300 |
| Jan 16, 2026 | 582.00 | 582.00 | 576.00 | 581.00 | 570.00 | -0.17% | 3,600 |
| Jan 15, 2026 | 582.00 | 584.00 | 578.00 | 582.00 | 570.98 | 0.34% | 9,300 |
| Jan 14, 2026 | 581.00 | 584.00 | 573.00 | 580.00 | 569.02 | -0.34% | 11,400 |
| Jan 13, 2026 | 577.00 | 590.00 | 576.00 | 582.00 | 570.98 | -0.51% | 18,700 |
| Jan 9, 2026 | 588.00 | 595.00 | 572.00 | 585.00 | 573.92 | 0.52% | 51,900 |
| Jan 8, 2026 | 594.00 | 596.00 | 572.00 | 582.00 | 570.98 | -2.02% | 30,600 |
| Jan 7, 2026 | 594.00 | 594.00 | 578.00 | 594.00 | 582.75 | - | 8,400 |
| Jan 6, 2026 | 595.00 | 596.00 | 572.00 | 594.00 | 582.75 | 0.68% | 8,500 |
| Jan 5, 2026 | 580.00 | 590.00 | 564.00 | 590.00 | 578.83 | 0.34% | 23,000 |
| Dec 30, 2025 | 567.00 | 588.00 | 567.00 | 588.00 | 576.87 | 3.70% | 11,400 |
| Dec 29, 2025 | 553.00 | 567.00 | 553.00 | 567.00 | 556.27 | 1.07% | 7,100 |
| Dec 26, 2025 | 550.00 | 564.00 | 547.00 | 561.00 | 550.38 | 1.63% | 17,300 |
| Dec 25, 2025 | 554.00 | 554.00 | 548.00 | 552.00 | 541.55 | -0.36% | 3,200 |
| Dec 24, 2025 | 547.00 | 557.00 | 547.00 | 554.00 | 543.51 | 0.54% | 8,600 |
| Dec 23, 2025 | 556.00 | 560.00 | 542.00 | 551.00 | 540.57 | -0.90% | 8,800 |
| Dec 22, 2025 | 560.00 | 564.00 | 556.00 | 556.00 | 545.47 | -0.71% | 1,200 |
| Dec 19, 2025 | 552.00 | 561.00 | 552.00 | 560.00 | 549.40 | 1.45% | 1,100 |
| Dec 18, 2025 | 556.00 | 560.00 | 551.00 | 552.00 | 541.55 | -0.18% | 4,700 |
| Dec 17, 2025 | 559.00 | 562.00 | 553.00 | 553.00 | 542.53 | -1.07% | 2,600 |
| Dec 16, 2025 | 554.00 | 561.00 | 553.00 | 559.00 | 548.42 | 1.64% | 8,600 |
| Dec 15, 2025 | 556.00 | 557.00 | 550.00 | 550.00 | 539.59 | 0.18% | 6,100 |
| Dec 12, 2025 | 551.00 | 555.00 | 546.00 | 549.00 | 538.61 | -0.36% | 6,800 |
| Dec 11, 2025 | 558.00 | 558.00 | 551.00 | 551.00 | 540.57 | -0.90% | 6,200 |
| Dec 10, 2025 | 556.00 | 556.00 | 549.00 | 556.00 | 545.47 | - | 5,400 |
| Dec 9, 2025 | 555.00 | 558.00 | 550.00 | 556.00 | 545.47 | 0.36% | 3,100 |
| Dec 8, 2025 | 557.00 | 560.00 | 554.00 | 554.00 | 543.51 | -0.54% | 3,900 |
| Dec 5, 2025 | 553.00 | 557.00 | 550.00 | 557.00 | 546.45 | 0.36% | 2,600 |
| Dec 4, 2025 | 545.00 | 556.00 | 545.00 | 555.00 | 544.49 | 0.18% | 6,400 |
| Dec 3, 2025 | 559.00 | 559.00 | 550.00 | 554.00 | 543.51 | - | 2,100 |
| Dec 2, 2025 | 543.00 | 558.00 | 540.00 | 554.00 | 543.51 | 0.91% | 11,800 |
| Dec 1, 2025 | 554.00 | 559.00 | 543.00 | 549.00 | 538.61 | -1.44% | 15,000 |