Forval Corporation (TYO:8275)
Japan
· Delayed Price · Currency is JPY 1,110.00
+10.00 (0.91%)
Mar 10, 2026, 10:04 AM JST
Forval Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,100.00 | 1,113.00 | 1,100.00 | 1,107.00 | 1,107.00 | 0.27% | 14,400 |
| Mar 5, 2026 | 1,105.00 | 1,118.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.18% | 13,200 |
| Mar 4, 2026 | 1,110.00 | 1,117.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.72% | 14,800 |
| Mar 3, 2026 | 1,112.00 | 1,119.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.72% | 12,900 |
| Mar 2, 2026 | 1,124.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.80% | 15,300 |
| Feb 27, 2026 | 1,114.00 | 1,140.00 | 1,114.00 | 1,127.00 | 1,127.00 | 1.08% | 14,000 |
| Feb 26, 2026 | 1,125.00 | 1,129.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.09% | 13,200 |
| Feb 25, 2026 | 1,117.00 | 1,125.00 | 1,116.00 | 1,116.00 | 1,116.00 | - | 10,500 |
| Feb 24, 2026 | 1,117.00 | 1,124.00 | 1,116.00 | 1,116.00 | 1,116.00 | - | 5,500 |
| Feb 20, 2026 | 1,119.00 | 1,125.00 | 1,115.00 | 1,116.00 | 1,116.00 | -0.45% | 9,400 |
| Feb 19, 2026 | 1,119.00 | 1,128.00 | 1,119.00 | 1,121.00 | 1,121.00 | 0.09% | 5,400 |
| Feb 18, 2026 | 1,119.00 | 1,131.00 | 1,119.00 | 1,120.00 | 1,120.00 | 0.36% | 6,500 |
| Feb 17, 2026 | 1,121.00 | 1,128.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.27% | 9,800 |
| Feb 16, 2026 | 1,127.00 | 1,128.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.71% | 11,800 |
| Feb 13, 2026 | 1,130.00 | 1,145.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.27% | 10,400 |
| Feb 12, 2026 | 1,144.00 | 1,149.00 | 1,129.00 | 1,130.00 | 1,130.00 | -0.26% | 24,200 |
| Feb 10, 2026 | 1,142.00 | 1,142.00 | 1,127.00 | 1,133.00 | 1,133.00 | 0.35% | 16,700 |
| Feb 9, 2026 | 1,134.00 | 1,140.00 | 1,128.00 | 1,129.00 | 1,129.00 | -0.35% | 11,900 |
| Feb 6, 2026 | 1,143.00 | 1,143.00 | 1,131.00 | 1,133.00 | 1,133.00 | -0.61% | 7,100 |
| Feb 5, 2026 | 1,135.00 | 1,146.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.44% | 3,500 |
| Feb 4, 2026 | 1,140.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.05% | 7,500 |
| Feb 3, 2026 | 1,136.00 | 1,147.00 | 1,136.00 | 1,147.00 | 1,147.00 | 0.97% | 4,400 |
| Feb 2, 2026 | 1,150.00 | 1,150.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.53% | 15,000 |
| Jan 30, 2026 | 1,139.00 | 1,143.00 | 1,137.00 | 1,142.00 | 1,142.00 | 1.06% | 6,500 |
| Jan 29, 2026 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.62% | 11,400 |
| Jan 28, 2026 | 1,151.00 | 1,151.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.22% | 14,300 |
| Jan 27, 2026 | 1,163.00 | 1,163.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.86% | 12,300 |
| Jan 26, 2026 | 1,172.00 | 1,172.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.85% | 13,500 |
| Jan 23, 2026 | 1,182.00 | 1,182.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.43% | 6,800 |
| Jan 22, 2026 | 1,171.00 | 1,178.00 | 1,171.00 | 1,176.00 | 1,176.00 | 0.43% | 4,300 |
| Jan 21, 2026 | 1,185.00 | 1,189.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.18% | 9,200 |
| Jan 20, 2026 | 1,207.00 | 1,207.00 | 1,183.00 | 1,185.00 | 1,185.00 | -1.09% | 7,000 |
| Jan 19, 2026 | 1,211.00 | 1,211.00 | 1,166.00 | 1,198.00 | 1,198.00 | -0.17% | 22,600 |
| Jan 16, 2026 | 1,188.00 | 1,212.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.67% | 8,000 |
| Jan 15, 2026 | 1,192.00 | 1,194.00 | 1,188.00 | 1,192.00 | 1,192.00 | - | 5,200 |
| Jan 14, 2026 | 1,181.00 | 1,193.00 | 1,181.00 | 1,192.00 | 1,192.00 | 0.93% | 9,400 |
| Jan 13, 2026 | 1,182.00 | 1,190.00 | 1,179.00 | 1,181.00 | 1,181.00 | -0.08% | 11,100 |
| Jan 9, 2026 | 1,179.00 | 1,183.00 | 1,179.00 | 1,182.00 | 1,182.00 | 0.34% | 7,000 |
| Jan 8, 2026 | 1,179.00 | 1,181.00 | 1,177.00 | 1,178.00 | 1,178.00 | -0.08% | 4,800 |
| Jan 7, 2026 | 1,180.00 | 1,182.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.25% | 5,600 |
| Jan 6, 2026 | 1,182.00 | 1,185.00 | 1,180.00 | 1,182.00 | 1,182.00 | 0.08% | 4,400 |
| Jan 5, 2026 | 1,184.00 | 1,184.00 | 1,178.00 | 1,181.00 | 1,181.00 | 0.08% | 11,600 |
| Dec 30, 2025 | 1,182.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.08% | 5,800 |
| Dec 29, 2025 | 1,184.00 | 1,184.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.25% | 9,100 |
| Dec 26, 2025 | 1,181.00 | 1,185.00 | 1,178.00 | 1,182.00 | 1,182.00 | 0.08% | 10,500 |
| Dec 25, 2025 | 1,188.00 | 1,188.00 | 1,175.00 | 1,181.00 | 1,181.00 | -0.25% | 8,400 |
| Dec 24, 2025 | 1,193.00 | 1,194.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.84% | 8,300 |
| Dec 23, 2025 | 1,195.00 | 1,196.00 | 1,193.00 | 1,194.00 | 1,194.00 | - | 7,000 |
| Dec 22, 2025 | 1,199.00 | 1,204.00 | 1,193.00 | 1,194.00 | 1,194.00 | -0.83% | 6,100 |
| Dec 19, 2025 | 1,195.00 | 1,204.00 | 1,195.00 | 1,204.00 | 1,204.00 | 0.67% | 5,800 |
| Dec 18, 2025 | 1,200.00 | 1,202.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.33% | 6,600 |
| Dec 17, 2025 | 1,194.00 | 1,206.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.50% | 9,100 |
| Dec 16, 2025 | 1,200.00 | 1,204.00 | 1,192.00 | 1,194.00 | 1,194.00 | -0.75% | 10,700 |
| Dec 15, 2025 | 1,195.00 | 1,210.00 | 1,192.00 | 1,203.00 | 1,203.00 | 0.17% | 10,700 |
| Dec 12, 2025 | 1,198.00 | 1,202.00 | 1,197.00 | 1,201.00 | 1,201.00 | 0.67% | 8,200 |
| Dec 11, 2025 | 1,196.00 | 1,200.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.33% | 8,200 |
| Dec 10, 2025 | 1,199.00 | 1,202.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.17% | 3,300 |
| Dec 9, 2025 | 1,192.00 | 1,199.00 | 1,191.00 | 1,199.00 | 1,199.00 | 0.33% | 7,900 |
| Dec 8, 2025 | 1,200.00 | 1,206.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 5,100 |
| Dec 5, 2025 | 1,201.00 | 1,202.00 | 1,195.00 | 1,200.00 | 1,200.00 | - | 2,900 |
| Dec 4, 2025 | 1,193.00 | 1,203.00 | 1,193.00 | 1,200.00 | 1,200.00 | 0.33% | 6,300 |
| Dec 3, 2025 | 1,202.00 | 1,202.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.83% | 7,700 |
| Dec 2, 2025 | 1,208.00 | 1,209.00 | 1,204.00 | 1,206.00 | 1,206.00 | -0.74% | 4,900 |
| Dec 1, 2025 | 1,243.00 | 1,243.00 | 1,213.00 | 1,215.00 | 1,215.00 | -2.25% | 11,800 |
| Nov 28, 2025 | 1,234.00 | 1,253.00 | 1,224.00 | 1,243.00 | 1,243.00 | 0.89% | 7,500 |
| Nov 27, 2025 | 1,252.00 | 1,252.00 | 1,226.00 | 1,232.00 | 1,232.00 | -1.52% | 7,200 |
| Nov 26, 2025 | 1,263.00 | 1,264.00 | 1,237.00 | 1,251.00 | 1,251.00 | -0.16% | 8,000 |
| Nov 25, 2025 | 1,238.00 | 1,262.00 | 1,219.00 | 1,253.00 | 1,253.00 | 1.46% | 8,400 |
| Nov 21, 2025 | 1,204.00 | 1,235.00 | 1,204.00 | 1,235.00 | 1,235.00 | 2.57% | 6,700 |
| Nov 20, 2025 | 1,208.00 | 1,210.00 | 1,202.00 | 1,204.00 | 1,204.00 | 0.17% | 5,200 |
| Nov 19, 2025 | 1,200.00 | 1,214.00 | 1,198.00 | 1,202.00 | 1,202.00 | - | 6,300 |
| Nov 18, 2025 | 1,202.00 | 1,211.00 | 1,198.00 | 1,202.00 | 1,202.00 | -0.33% | 6,800 |
| Nov 17, 2025 | 1,214.00 | 1,216.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.17% | 8,400 |
| Nov 14, 2025 | 1,210.00 | 1,219.00 | 1,205.00 | 1,208.00 | 1,208.00 | -0.25% | 4,900 |
| Nov 13, 2025 | 1,208.00 | 1,224.00 | 1,201.00 | 1,211.00 | 1,211.00 | 0.08% | 5,300 |
| Nov 12, 2025 | 1,184.00 | 1,211.00 | 1,184.00 | 1,210.00 | 1,210.00 | 1.68% | 8,200 |
| Nov 11, 2025 | 1,185.00 | 1,190.00 | 1,171.00 | 1,190.00 | 1,190.00 | 1.02% | 7,800 |
| Nov 10, 2025 | 1,170.00 | 1,193.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.68% | 7,000 |
| Nov 7, 2025 | 1,180.00 | 1,187.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.60% | 7,000 |
| Nov 6, 2025 | 1,172.00 | 1,194.00 | 1,170.00 | 1,189.00 | 1,189.00 | 1.45% | 6,500 |
| Nov 5, 2025 | 1,191.00 | 1,198.00 | 1,170.00 | 1,172.00 | 1,172.00 | -1.51% | 13,400 |
| Nov 4, 2025 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.46% | 17,900 |
| Oct 31, 2025 | 1,205.00 | 1,221.00 | 1,186.00 | 1,220.00 | 1,220.00 | 2.18% | 29,100 |
| Oct 30, 2025 | 1,267.00 | 1,268.00 | 1,194.00 | 1,194.00 | 1,194.00 | -5.76% | 24,900 |
| Oct 29, 2025 | 1,276.00 | 1,287.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.71% | 4,000 |
| Oct 28, 2025 | 1,300.00 | 1,301.00 | 1,274.00 | 1,276.00 | 1,276.00 | -1.69% | 7,500 |
| Oct 27, 2025 | 1,286.00 | 1,304.00 | 1,286.00 | 1,298.00 | 1,298.00 | 1.64% | 5,200 |
| Oct 24, 2025 | 1,285.00 | 1,286.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.70% | 2,400 |
| Oct 23, 2025 | 1,272.00 | 1,304.00 | 1,269.00 | 1,286.00 | 1,286.00 | 1.02% | 3,800 |
| Oct 22, 2025 | 1,277.00 | 1,291.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.31% | 2,300 |
| Oct 21, 2025 | 1,292.00 | 1,295.00 | 1,277.00 | 1,277.00 | 1,277.00 | -1.01% | 3,600 |
| Oct 20, 2025 | 1,267.00 | 1,290.00 | 1,267.00 | 1,290.00 | 1,290.00 | 2.22% | 3,900 |
| Oct 17, 2025 | 1,271.00 | 1,275.00 | 1,260.00 | 1,262.00 | 1,262.00 | - | 4,300 |
| Oct 16, 2025 | 1,262.00 | 1,267.00 | 1,248.00 | 1,262.00 | 1,262.00 | - | 6,300 |
| Oct 15, 2025 | 1,254.00 | 1,286.00 | 1,254.00 | 1,262.00 | 1,262.00 | 1.69% | 4,500 |
| Oct 14, 2025 | 1,256.00 | 1,269.00 | 1,241.00 | 1,241.00 | 1,241.00 | -1.51% | 12,200 |
| Oct 10, 2025 | 1,255.00 | 1,285.00 | 1,251.00 | 1,260.00 | 1,260.00 | -1.56% | 27,800 |
| Oct 9, 2025 | 1,287.00 | 1,299.00 | 1,277.00 | 1,280.00 | 1,280.00 | -0.78% | 7,300 |
| Oct 8, 2025 | 1,289.00 | 1,314.00 | 1,288.00 | 1,290.00 | 1,290.00 | 0.08% | 2,600 |
| Oct 7, 2025 | 1,289.00 | 1,303.00 | 1,283.00 | 1,289.00 | 1,289.00 | -0.69% | 4,000 |