Forval Corporation (TYO:8275)
Japan
· Delayed Price · Currency is JPY 1,079.00
+4.00 (0.37%)
Apr 28, 2026, 3:30 PM JST
Forval Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,076.00 | 1,079.00 | 1,062.00 | 1,079.00 | 1,079.00 | 0.37% | 10,300 |
| Apr 27, 2026 | 1,076.00 | 1,081.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.09% | 16,700 |
| Apr 24, 2026 | 1,091.00 | 1,111.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.37% | 14,600 |
| Apr 23, 2026 | 1,100.00 | 1,105.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.82% | 5,400 |
| Apr 22, 2026 | 1,105.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.99% | 7,200 |
| Apr 21, 2026 | 1,127.00 | 1,127.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.71% | 4,700 |
| Apr 20, 2026 | 1,120.00 | 1,131.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.27% | 4,800 |
| Apr 17, 2026 | 1,124.00 | 1,132.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.71% | 6,200 |
| Apr 16, 2026 | 1,115.00 | 1,124.00 | 1,115.00 | 1,124.00 | 1,124.00 | 0.09% | 4,900 |
| Apr 15, 2026 | 1,118.00 | 1,124.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.54% | 4,800 |
| Apr 14, 2026 | 1,112.00 | 1,119.00 | 1,112.00 | 1,117.00 | 1,117.00 | 0.45% | 2,200 |
| Apr 13, 2026 | 1,112.00 | 1,117.00 | 1,111.00 | 1,112.00 | 1,112.00 | - | 3,400 |
| Apr 10, 2026 | 1,124.00 | 1,124.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.63% | 4,000 |
| Apr 9, 2026 | 1,128.00 | 1,128.00 | 1,115.00 | 1,119.00 | 1,119.00 | -0.36% | 6,100 |
| Apr 8, 2026 | 1,124.00 | 1,124.00 | 1,114.00 | 1,123.00 | 1,123.00 | 0.54% | 7,300 |
| Apr 7, 2026 | 1,116.00 | 1,124.00 | 1,114.00 | 1,117.00 | 1,117.00 | -0.36% | 3,400 |
| Apr 6, 2026 | 1,112.00 | 1,122.00 | 1,112.00 | 1,121.00 | 1,121.00 | 0.09% | 2,800 |
| Apr 3, 2026 | 1,103.00 | 1,120.00 | 1,103.00 | 1,120.00 | 1,120.00 | 1.63% | 2,200 |
| Apr 2, 2026 | 1,116.00 | 1,122.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.34% | 10,600 |
| Apr 1, 2026 | 1,129.00 | 1,129.00 | 1,110.00 | 1,117.00 | 1,117.00 | 0.99% | 13,200 |
| Mar 31, 2026 | 1,101.00 | 1,117.00 | 1,101.00 | 1,106.00 | 1,106.00 | 0.45% | 9,400 |
| Mar 30, 2026 | 1,113.00 | 1,113.00 | 1,094.00 | 1,101.00 | 1,101.00 | -3.00% | 17,300 |
| Mar 27, 2026 | 1,117.00 | 1,135.00 | 1,112.00 | 1,135.00 | 1,104.00 | 0.35% | 17,100 |
| Mar 26, 2026 | 1,131.00 | 1,131.00 | 1,109.00 | 1,131.00 | 1,100.11 | 0.44% | 6,100 |
| Mar 25, 2026 | 1,117.00 | 1,126.00 | 1,115.00 | 1,126.00 | 1,095.25 | 0.81% | 7,900 |
| Mar 24, 2026 | 1,103.00 | 1,117.00 | 1,103.00 | 1,117.00 | 1,086.49 | 1.45% | 6,000 |
| Mar 23, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,101.00 | 1,070.93 | -0.09% | 8,500 |
| Mar 19, 2026 | 1,118.00 | 1,124.00 | 1,102.00 | 1,102.00 | 1,071.90 | -2.22% | 10,800 |
| Mar 18, 2026 | 1,118.00 | 1,127.00 | 1,115.00 | 1,127.00 | 1,096.22 | 0.54% | 5,600 |
| Mar 17, 2026 | 1,106.00 | 1,121.00 | 1,106.00 | 1,121.00 | 1,090.38 | 0.72% | 6,100 |
| Mar 16, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,113.00 | 1,082.60 | 1.18% | 11,100 |
| Mar 13, 2026 | 1,102.00 | 1,122.00 | 1,100.00 | 1,100.00 | 1,069.96 | -1.26% | 14,800 |
| Mar 12, 2026 | 1,105.00 | 1,118.00 | 1,103.00 | 1,114.00 | 1,083.57 | -0.27% | 9,200 |
| Mar 11, 2026 | 1,117.00 | 1,125.00 | 1,115.00 | 1,117.00 | 1,086.49 | 0.18% | 5,000 |
| Mar 10, 2026 | 1,108.00 | 1,122.00 | 1,102.00 | 1,115.00 | 1,084.55 | 1.36% | 11,300 |
| Mar 9, 2026 | 1,102.00 | 1,117.00 | 1,100.00 | 1,100.00 | 1,069.96 | -0.63% | 20,000 |
| Mar 6, 2026 | 1,100.00 | 1,113.00 | 1,100.00 | 1,107.00 | 1,076.76 | 0.27% | 14,400 |
| Mar 5, 2026 | 1,105.00 | 1,118.00 | 1,104.00 | 1,104.00 | 1,073.85 | 0.18% | 13,200 |
| Mar 4, 2026 | 1,110.00 | 1,117.00 | 1,102.00 | 1,102.00 | 1,071.90 | -0.72% | 14,800 |
| Mar 3, 2026 | 1,112.00 | 1,119.00 | 1,110.00 | 1,110.00 | 1,079.68 | -0.72% | 12,900 |
| Mar 2, 2026 | 1,124.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,087.46 | -0.80% | 15,300 |
| Feb 27, 2026 | 1,114.00 | 1,140.00 | 1,114.00 | 1,127.00 | 1,096.22 | 1.08% | 14,000 |
| Feb 26, 2026 | 1,125.00 | 1,129.00 | 1,115.00 | 1,115.00 | 1,084.55 | -0.09% | 13,200 |
| Feb 25, 2026 | 1,117.00 | 1,125.00 | 1,116.00 | 1,116.00 | 1,085.52 | - | 10,500 |
| Feb 24, 2026 | 1,117.00 | 1,124.00 | 1,116.00 | 1,116.00 | 1,085.52 | - | 5,500 |
| Feb 20, 2026 | 1,119.00 | 1,125.00 | 1,115.00 | 1,116.00 | 1,085.52 | -0.45% | 9,400 |
| Feb 19, 2026 | 1,119.00 | 1,128.00 | 1,119.00 | 1,121.00 | 1,090.38 | 0.09% | 5,400 |
| Feb 18, 2026 | 1,119.00 | 1,131.00 | 1,119.00 | 1,120.00 | 1,089.41 | 0.36% | 6,500 |
| Feb 17, 2026 | 1,121.00 | 1,128.00 | 1,116.00 | 1,116.00 | 1,085.52 | -0.27% | 9,800 |
| Feb 16, 2026 | 1,127.00 | 1,128.00 | 1,119.00 | 1,119.00 | 1,088.44 | -0.71% | 11,800 |
| Feb 13, 2026 | 1,130.00 | 1,145.00 | 1,127.00 | 1,127.00 | 1,096.22 | -0.27% | 10,400 |
| Feb 12, 2026 | 1,144.00 | 1,149.00 | 1,129.00 | 1,130.00 | 1,099.14 | -0.26% | 24,200 |
| Feb 10, 2026 | 1,142.00 | 1,142.00 | 1,127.00 | 1,133.00 | 1,102.05 | 0.35% | 16,700 |
| Feb 9, 2026 | 1,134.00 | 1,140.00 | 1,128.00 | 1,129.00 | 1,098.16 | -0.35% | 11,900 |
| Feb 6, 2026 | 1,143.00 | 1,143.00 | 1,131.00 | 1,133.00 | 1,102.05 | -0.61% | 7,100 |
| Feb 5, 2026 | 1,135.00 | 1,146.00 | 1,135.00 | 1,140.00 | 1,108.86 | 0.44% | 3,500 |
| Feb 4, 2026 | 1,140.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,104.00 | -1.05% | 7,500 |
| Feb 3, 2026 | 1,136.00 | 1,147.00 | 1,136.00 | 1,147.00 | 1,115.67 | 0.97% | 4,400 |
| Feb 2, 2026 | 1,150.00 | 1,150.00 | 1,134.00 | 1,136.00 | 1,104.97 | -0.53% | 15,000 |
| Jan 30, 2026 | 1,139.00 | 1,143.00 | 1,137.00 | 1,142.00 | 1,110.81 | 1.06% | 6,500 |
| Jan 29, 2026 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,099.14 | -0.62% | 11,400 |
| Jan 28, 2026 | 1,151.00 | 1,151.00 | 1,137.00 | 1,137.00 | 1,105.95 | -1.22% | 14,300 |
| Jan 27, 2026 | 1,163.00 | 1,163.00 | 1,151.00 | 1,151.00 | 1,119.56 | -0.86% | 12,300 |
| Jan 26, 2026 | 1,172.00 | 1,172.00 | 1,161.00 | 1,161.00 | 1,129.29 | -0.85% | 13,500 |
| Jan 23, 2026 | 1,182.00 | 1,182.00 | 1,171.00 | 1,171.00 | 1,139.02 | -0.43% | 6,800 |
| Jan 22, 2026 | 1,171.00 | 1,178.00 | 1,171.00 | 1,176.00 | 1,143.88 | 0.43% | 4,300 |
| Jan 21, 2026 | 1,185.00 | 1,189.00 | 1,171.00 | 1,171.00 | 1,139.02 | -1.18% | 9,200 |
| Jan 20, 2026 | 1,207.00 | 1,207.00 | 1,183.00 | 1,185.00 | 1,152.63 | -1.09% | 7,000 |
| Jan 19, 2026 | 1,211.00 | 1,211.00 | 1,166.00 | 1,198.00 | 1,165.28 | -0.17% | 22,600 |
| Jan 16, 2026 | 1,188.00 | 1,212.00 | 1,187.00 | 1,200.00 | 1,167.22 | 0.67% | 8,000 |
| Jan 15, 2026 | 1,192.00 | 1,194.00 | 1,188.00 | 1,192.00 | 1,159.44 | - | 5,200 |
| Jan 14, 2026 | 1,181.00 | 1,193.00 | 1,181.00 | 1,192.00 | 1,159.44 | 0.93% | 9,400 |
| Jan 13, 2026 | 1,182.00 | 1,190.00 | 1,179.00 | 1,181.00 | 1,148.74 | -0.08% | 11,100 |
| Jan 9, 2026 | 1,179.00 | 1,183.00 | 1,179.00 | 1,182.00 | 1,149.72 | 0.34% | 7,000 |
| Jan 8, 2026 | 1,179.00 | 1,181.00 | 1,177.00 | 1,178.00 | 1,145.83 | -0.08% | 4,800 |
| Jan 7, 2026 | 1,180.00 | 1,182.00 | 1,178.00 | 1,179.00 | 1,146.80 | -0.25% | 5,600 |
| Jan 6, 2026 | 1,182.00 | 1,185.00 | 1,180.00 | 1,182.00 | 1,149.72 | 0.08% | 4,400 |
| Jan 5, 2026 | 1,184.00 | 1,184.00 | 1,178.00 | 1,181.00 | 1,148.74 | 0.08% | 11,600 |
| Dec 30, 2025 | 1,182.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,147.77 | 0.08% | 5,800 |
| Dec 29, 2025 | 1,184.00 | 1,184.00 | 1,178.00 | 1,179.00 | 1,146.80 | -0.25% | 9,100 |
| Dec 26, 2025 | 1,181.00 | 1,185.00 | 1,178.00 | 1,182.00 | 1,149.72 | 0.08% | 10,500 |
| Dec 25, 2025 | 1,188.00 | 1,188.00 | 1,175.00 | 1,181.00 | 1,148.74 | -0.25% | 8,400 |
| Dec 24, 2025 | 1,193.00 | 1,194.00 | 1,184.00 | 1,184.00 | 1,151.66 | -0.84% | 8,300 |
| Dec 23, 2025 | 1,195.00 | 1,196.00 | 1,193.00 | 1,194.00 | 1,161.39 | - | 7,000 |
| Dec 22, 2025 | 1,199.00 | 1,204.00 | 1,193.00 | 1,194.00 | 1,161.39 | -0.83% | 6,100 |
| Dec 19, 2025 | 1,195.00 | 1,204.00 | 1,195.00 | 1,204.00 | 1,171.12 | 0.67% | 5,800 |
| Dec 18, 2025 | 1,200.00 | 1,202.00 | 1,194.00 | 1,196.00 | 1,163.33 | -0.33% | 6,600 |
| Dec 17, 2025 | 1,194.00 | 1,206.00 | 1,194.00 | 1,200.00 | 1,167.22 | 0.50% | 9,100 |
| Dec 16, 2025 | 1,200.00 | 1,204.00 | 1,192.00 | 1,194.00 | 1,161.39 | -0.75% | 10,700 |
| Dec 15, 2025 | 1,195.00 | 1,210.00 | 1,192.00 | 1,203.00 | 1,170.14 | 0.17% | 10,700 |
| Dec 12, 2025 | 1,198.00 | 1,202.00 | 1,197.00 | 1,201.00 | 1,168.20 | 0.67% | 8,200 |
| Dec 11, 2025 | 1,196.00 | 1,200.00 | 1,193.00 | 1,193.00 | 1,160.42 | -0.33% | 8,200 |
| Dec 10, 2025 | 1,199.00 | 1,202.00 | 1,195.00 | 1,197.00 | 1,164.31 | -0.17% | 3,300 |
| Dec 9, 2025 | 1,192.00 | 1,199.00 | 1,191.00 | 1,199.00 | 1,166.25 | 0.33% | 7,900 |
| Dec 8, 2025 | 1,200.00 | 1,206.00 | 1,195.00 | 1,195.00 | 1,162.36 | -0.42% | 5,100 |
| Dec 5, 2025 | 1,201.00 | 1,202.00 | 1,195.00 | 1,200.00 | 1,167.22 | - | 2,900 |
| Dec 4, 2025 | 1,193.00 | 1,203.00 | 1,193.00 | 1,200.00 | 1,167.22 | 0.33% | 6,300 |
| Dec 3, 2025 | 1,202.00 | 1,202.00 | 1,196.00 | 1,196.00 | 1,163.33 | -0.83% | 7,700 |
| Dec 2, 2025 | 1,208.00 | 1,209.00 | 1,204.00 | 1,206.00 | 1,173.06 | -0.74% | 4,900 |
| Dec 1, 2025 | 1,243.00 | 1,243.00 | 1,213.00 | 1,215.00 | 1,181.81 | -2.25% | 11,800 |