Friendly Corporation (TYO:8209)
Japan
· Delayed Price · Currency is JPY 307.00
+1.00 (0.33%)
Mar 11, 2026, 10:25 AM JST
Friendly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 307.00 | - | 4,400 |
| Mar 9, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 4,300 |
| Mar 6, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 308.00 | - | 2,600 |
| Mar 5, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.33% | 200 |
| Mar 4, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 9,400 |
| Mar 3, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 307.00 | - | 1,600 |
| Mar 2, 2026 | 309.00 | 309.00 | 307.00 | 307.00 | 307.00 | -0.32% | 10,700 |
| Feb 27, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 2,000 |
| Feb 26, 2026 | 309.00 | 309.00 | 307.00 | 308.00 | 308.00 | - | 2,000 |
| Feb 25, 2026 | 308.00 | 309.00 | 307.00 | 308.00 | 308.00 | 0.33% | 2,800 |
| Feb 24, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 15,100 |
| Feb 20, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 2,600 |
| Feb 19, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 6,500 |
| Feb 18, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 4,900 |
| Feb 17, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | 2,100 |
| Feb 16, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 12,700 |
| Feb 13, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 7,000 |
| Feb 12, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 6,500 |
| Feb 10, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.33% | 32,400 |
| Feb 9, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 4,500 |
| Feb 6, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 8,700 |
| Feb 5, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 20,900 |
| Feb 4, 2026 | 307.00 | 308.00 | 307.00 | 308.00 | 308.00 | 0.33% | 1,900 |
| Feb 3, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 8,700 |
| Feb 2, 2026 | 307.00 | 307.00 | 306.00 | 307.00 | 307.00 | 0.33% | 32,200 |
| Jan 30, 2026 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | - | 1,300 |
| Jan 29, 2026 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | -0.33% | 13,600 |
| Jan 28, 2026 | 307.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 9,700 |
| Jan 27, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 2,700 |
| Jan 26, 2026 | 308.00 | 308.00 | 307.00 | 307.00 | 307.00 | - | 15,000 |
| Jan 23, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 307.00 | -0.32% | 11,500 |
| Jan 22, 2026 | 306.00 | 309.00 | 306.00 | 308.00 | 308.00 | 0.65% | 40,600 |
| Jan 21, 2026 | 306.00 | 307.00 | 305.00 | 306.00 | 306.00 | 0.33% | 38,300 |
| Jan 20, 2026 | 307.00 | 308.00 | 305.00 | 305.00 | 305.00 | 0.33% | 108,700 |
| Jan 19, 2026 | 300.00 | 308.00 | 299.00 | 304.00 | 304.00 | 1.33% | 7,900 |
| Jan 16, 2026 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 4,000 |
| Jan 15, 2026 | 302.00 | 302.00 | 295.00 | 298.00 | 298.00 | -0.33% | 8,700 |
| Jan 14, 2026 | 302.00 | 302.00 | 297.00 | 299.00 | 299.00 | -0.99% | 8,800 |
| Jan 13, 2026 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 1.68% | 16,000 |
| Jan 9, 2026 | 304.00 | 304.00 | 296.00 | 297.00 | 297.00 | -0.67% | 22,700 |
| Jan 8, 2026 | 292.00 | 372.00 | 292.00 | 299.00 | 299.00 | 2.05% | 236,200 |
| Jan 7, 2026 | 291.00 | 296.00 | 291.00 | 293.00 | 293.00 | - | 2,000 |
| Jan 6, 2026 | 292.00 | 293.00 | 291.00 | 293.00 | 293.00 | 0.34% | 4,800 |
| Jan 5, 2026 | 293.00 | 293.00 | 292.00 | 292.00 | 292.00 | -1.35% | 6,800 |
| Dec 30, 2025 | 290.00 | 296.00 | 289.00 | 296.00 | 296.00 | 1.72% | 5,100 |
| Dec 29, 2025 | 286.00 | 298.00 | 286.00 | 291.00 | 291.00 | 4.68% | 17,200 |
| Dec 26, 2025 | 283.00 | 287.00 | 278.00 | 278.00 | 278.00 | -1.42% | 48,800 |
| Dec 25, 2025 | 283.00 | 285.00 | 280.00 | 282.00 | 282.00 | -1.05% | 57,900 |
| Dec 24, 2025 | 286.00 | 287.00 | 284.00 | 285.00 | 285.00 | - | 27,200 |
| Dec 23, 2025 | 284.00 | 285.00 | 283.00 | 285.00 | 285.00 | 1.06% | 9,500 |
| Dec 22, 2025 | 293.00 | 293.00 | 282.00 | 282.00 | 282.00 | -3.75% | 69,900 |
| Dec 19, 2025 | 294.00 | 299.00 | 293.00 | 293.00 | 293.00 | -0.34% | 5,900 |
| Dec 18, 2025 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | -1.34% | 2,300 |
| Dec 17, 2025 | 293.00 | 299.00 | 292.00 | 298.00 | 298.00 | 0.68% | 8,100 |
| Dec 16, 2025 | 293.00 | 300.00 | 291.00 | 296.00 | 296.00 | 1.02% | 37,900 |
| Dec 15, 2025 | 296.00 | 312.00 | 292.00 | 293.00 | 293.00 | -0.68% | 53,200 |
| Dec 12, 2025 | 296.00 | 363.00 | 295.00 | 295.00 | 295.00 | -0.34% | 297,700 |
| Dec 11, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | -0.34% | 15,000 |
| Dec 10, 2025 | 299.00 | 299.00 | 296.00 | 297.00 | 297.00 | -0.34% | 31,800 |
| Dec 9, 2025 | 299.00 | 299.00 | 296.00 | 298.00 | 298.00 | -0.33% | 3,800 |
| Dec 8, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.33% | 1,000 |
| Dec 5, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 700 |
| Dec 4, 2025 | 305.00 | 305.00 | 301.00 | 301.00 | 301.00 | -0.33% | 1,400 |
| Dec 3, 2025 | 299.00 | 303.00 | 299.00 | 302.00 | 302.00 | - | 2,200 |
| Dec 2, 2025 | 302.00 | 302.00 | 299.00 | 302.00 | 302.00 | 0.67% | 4,400 |
| Dec 1, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.33% | 5,100 |
| Nov 28, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 400 |
| Nov 27, 2025 | 299.00 | 305.00 | 298.00 | 299.00 | 299.00 | - | 2,300 |
| Nov 26, 2025 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | 0.34% | 1,200 |
| Nov 25, 2025 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | - | 1,700 |
| Nov 21, 2025 | 299.00 | 299.00 | 297.00 | 298.00 | 298.00 | -0.33% | 4,900 |
| Nov 20, 2025 | 300.00 | 300.00 | 296.00 | 299.00 | 299.00 | 1.36% | 3,500 |
| Nov 19, 2025 | 297.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.34% | 4,100 |
| Nov 18, 2025 | 301.00 | 302.00 | 295.00 | 299.00 | 299.00 | -0.99% | 8,100 |
| Nov 17, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | - | 1,200 |
| Nov 14, 2025 | 299.00 | 306.00 | 298.00 | 302.00 | 302.00 | 0.33% | 13,100 |
| Nov 13, 2025 | 310.00 | 311.00 | 298.00 | 301.00 | 301.00 | -3.22% | 19,100 |
| Nov 12, 2025 | 308.00 | 313.00 | 307.00 | 311.00 | 311.00 | 0.32% | 8,800 |
| Nov 11, 2025 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | -3.13% | 4,200 |
| Nov 10, 2025 | 310.00 | 320.00 | 307.00 | 320.00 | 320.00 | 3.23% | 4,000 |
| Nov 7, 2025 | 307.00 | 313.00 | 307.00 | 310.00 | 310.00 | - | 1,000 |
| Nov 6, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.32% | 4,300 |
| Nov 5, 2025 | 311.00 | 312.00 | 303.00 | 309.00 | 309.00 | -1.90% | 4,600 |
| Nov 4, 2025 | 316.00 | 317.00 | 311.00 | 315.00 | 315.00 | -0.94% | 1,900 |
| Oct 31, 2025 | 319.00 | 319.00 | 315.00 | 318.00 | 318.00 | -0.31% | 1,400 |
| Oct 30, 2025 | 317.00 | 319.00 | 317.00 | 319.00 | 319.00 | 0.31% | 600 |
| Oct 29, 2025 | 319.00 | 320.00 | 317.00 | 318.00 | 318.00 | -0.31% | 1,500 |
| Oct 28, 2025 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | -0.31% | 1,000 |
| Oct 27, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.31% | 1,800 |
| Oct 24, 2025 | 320.00 | 321.00 | 318.00 | 319.00 | 319.00 | - | 500 |
| Oct 23, 2025 | 318.00 | 322.00 | 318.00 | 319.00 | 319.00 | -0.31% | 1,600 |
| Oct 22, 2025 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 1,900 |
| Oct 21, 2025 | 319.00 | 323.00 | 315.00 | 315.00 | 315.00 | -1.87% | 4,200 |
| Oct 20, 2025 | 317.00 | 325.00 | 317.00 | 321.00 | 321.00 | 2.56% | 3,000 |
| Oct 17, 2025 | 319.00 | 333.00 | 313.00 | 313.00 | 313.00 | -0.95% | 48,600 |
| Oct 16, 2025 | 316.00 | 319.00 | 311.00 | 316.00 | 316.00 | -0.94% | 23,000 |
| Oct 15, 2025 | 315.00 | 323.00 | 315.00 | 319.00 | 319.00 | 0.95% | 30,900 |
| Oct 14, 2025 | 333.00 | 333.00 | 310.00 | 316.00 | 316.00 | -5.67% | 16,400 |
| Oct 10, 2025 | 333.00 | 347.00 | 333.00 | 335.00 | 335.00 | 0.60% | 2,700 |
| Oct 9, 2025 | 335.00 | 339.00 | 333.00 | 333.00 | 333.00 | -1.19% | 1,600 |