Forval RealStraight Inc. (TYO:9423)
Japan
· Delayed Price · Currency is JPY 112.00
-3.00 (-2.61%)
At close: Mar 10, 2026
Forval RealStraight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -2.61% | 200,800 |
| Mar 9, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 0.88% | 235,100 |
| Mar 6, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.70% | 194,100 |
| Mar 5, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1.83% | 128,500 |
| Mar 4, 2026 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.68% | 286,900 |
| Mar 3, 2026 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | -4.27% | 289,200 |
| Mar 2, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 202,600 |
| Feb 27, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 154,600 |
| Feb 26, 2026 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3.54% | 345,900 |
| Feb 25, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.89% | 130,100 |
| Feb 24, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 124,900 |
| Feb 20, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 140,000 |
| Feb 19, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 137,900 |
| Feb 18, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 123,000 |
| Feb 17, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 125,700 |
| Feb 16, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 106,000 |
| Feb 13, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 142,200 |
| Feb 12, 2026 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 197,500 |
| Feb 10, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 119,300 |
| Feb 9, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 75,400 |
| Feb 6, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 63,300 |
| Feb 5, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 69,000 |
| Feb 4, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 90,600 |
| Feb 3, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 76,900 |
| Feb 2, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 90,000 |
| Jan 30, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 95,600 |
| Jan 29, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 72,700 |
| Jan 28, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -1.79% | 208,300 |
| Jan 27, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 88,000 |
| Jan 26, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 144,800 |
| Jan 23, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 141,000 |
| Jan 22, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 225,900 |
| Jan 21, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 146,300 |
| Jan 20, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | 122,600 |
| Jan 19, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 80,200 |
| Jan 16, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 114,300 |
| Jan 15, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 86,200 |
| Jan 14, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 111,900 |
| Jan 13, 2026 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 174,900 |
| Jan 9, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 253,100 |
| Jan 8, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.90% | 131,400 |
| Jan 7, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.91% | 113,900 |
| Jan 6, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.92% | 157,500 |
| Jan 5, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 124,100 |
| Dec 30, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 149,300 |
| Dec 29, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 98,100 |
| Dec 26, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 199,500 |
| Dec 25, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 91,400 |
| Dec 24, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 144,500 |
| Dec 23, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | 117,500 |
| Dec 22, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 214,300 |
| Dec 19, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 141,000 |
| Dec 18, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 112,800 |
| Dec 17, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 124,800 |
| Dec 16, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 122,700 |
| Dec 15, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 137,800 |
| Dec 12, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 128,100 |
| Dec 11, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 103,800 |
| Dec 10, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 124,800 |
| Dec 9, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 124,100 |
| Dec 8, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 154,500 |
| Dec 5, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 183,400 |
| Dec 4, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 159,300 |
| Dec 3, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 187,500 |
| Dec 2, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 192,400 |
| Dec 1, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 188,800 |
| Nov 28, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 139,000 |
| Nov 27, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 177,800 |
| Nov 26, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 107,500 |
| Nov 25, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 139,800 |
| Nov 21, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 193,600 |
| Nov 20, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 182,300 |
| Nov 19, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 164,900 |
| Nov 18, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 266,000 |
| Nov 17, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 242,200 |
| Nov 14, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 205,800 |
| Nov 13, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 267,200 |
| Nov 12, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 165,200 |
| Nov 11, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 171,200 |
| Nov 10, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1.89% | 150,800 |
| Nov 7, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 158,700 |
| Nov 6, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 213,900 |
| Nov 5, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 263,700 |
| Nov 4, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 141,500 |
| Oct 31, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 139,400 |
| Oct 30, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 112,500 |
| Oct 29, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 181,900 |
| Oct 28, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 172,400 |
| Oct 27, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 157,300 |
| Oct 24, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 230,700 |
| Oct 23, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.82% | 240,400 |
| Oct 22, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 204,600 |
| Oct 21, 2025 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 238,000 |
| Oct 20, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 169,600 |
| Oct 17, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 164,800 |
| Oct 16, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 230,700 |
| Oct 15, 2025 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 219,200 |
| Oct 14, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 238,900 |
| Oct 10, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -2.73% | 249,300 |
| Oct 9, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 217,600 |