Forval Telecom,Inc. (TYO:9445)
Japan
· Delayed Price · Currency is JPY 566.00
+3.00 (0.53%)
Mar 10, 2026, 10:03 AM JST
Forval Telecom,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 563.00 | 571.00 | 563.00 | 571.00 | 571.00 | 0.88% | 2,400 |
| Mar 5, 2026 | 568.00 | 569.00 | 565.00 | 566.00 | 566.00 | 1.43% | 5,500 |
| Mar 4, 2026 | 570.00 | 570.00 | 558.00 | 558.00 | 558.00 | -2.62% | 9,300 |
| Mar 3, 2026 | 572.00 | 588.00 | 570.00 | 573.00 | 573.00 | 0.17% | 7,800 |
| Mar 2, 2026 | 572.00 | 576.00 | 572.00 | 572.00 | 572.00 | -0.69% | 2,500 |
| Feb 27, 2026 | 575.00 | 580.00 | 574.00 | 576.00 | 576.00 | 0.17% | 4,000 |
| Feb 26, 2026 | 577.00 | 577.00 | 575.00 | 575.00 | 575.00 | -0.35% | 1,800 |
| Feb 25, 2026 | 586.00 | 586.00 | 574.00 | 577.00 | 577.00 | -0.69% | 4,800 |
| Feb 24, 2026 | 588.00 | 590.00 | 581.00 | 581.00 | 581.00 | -1.36% | 2,500 |
| Feb 20, 2026 | 593.00 | 593.00 | 589.00 | 589.00 | 589.00 | -0.84% | 5,700 |
| Feb 19, 2026 | 590.00 | 595.00 | 583.00 | 594.00 | 594.00 | 1.89% | 6,900 |
| Feb 18, 2026 | 579.00 | 584.00 | 579.00 | 583.00 | 583.00 | 0.87% | 2,600 |
| Feb 17, 2026 | 577.00 | 582.00 | 575.00 | 578.00 | 578.00 | 0.35% | 5,100 |
| Feb 16, 2026 | 574.00 | 576.00 | 572.00 | 576.00 | 576.00 | 0.35% | 4,300 |
| Feb 13, 2026 | 568.00 | 576.00 | 568.00 | 574.00 | 574.00 | - | 6,300 |
| Feb 12, 2026 | 571.00 | 576.00 | 570.00 | 574.00 | 574.00 | 0.53% | 6,700 |
| Feb 10, 2026 | 570.00 | 575.00 | 570.00 | 571.00 | 571.00 | 0.35% | 5,900 |
| Feb 9, 2026 | 568.00 | 569.00 | 567.00 | 569.00 | 569.00 | 0.35% | 2,100 |
| Feb 6, 2026 | 568.00 | 568.00 | 566.00 | 567.00 | 567.00 | -0.18% | 900 |
| Feb 5, 2026 | 568.00 | 568.00 | 565.00 | 568.00 | 568.00 | 0.53% | 2,800 |
| Feb 4, 2026 | 568.00 | 568.00 | 565.00 | 565.00 | 565.00 | -0.18% | 1,500 |
| Feb 3, 2026 | 568.00 | 570.00 | 565.00 | 566.00 | 566.00 | - | 3,600 |
| Feb 2, 2026 | 565.00 | 567.00 | 564.00 | 566.00 | 566.00 | 0.35% | 1,700 |
| Jan 30, 2026 | 566.00 | 568.00 | 564.00 | 564.00 | 564.00 | -0.53% | 3,300 |
| Jan 29, 2026 | 567.00 | 568.00 | 567.00 | 567.00 | 567.00 | 0.18% | 2,400 |
| Jan 28, 2026 | 566.00 | 568.00 | 565.00 | 566.00 | 566.00 | - | 4,500 |
| Jan 27, 2026 | 569.00 | 569.00 | 563.00 | 566.00 | 566.00 | -0.53% | 1,200 |
| Jan 26, 2026 | 568.00 | 569.00 | 562.00 | 569.00 | 569.00 | 0.18% | 6,300 |
| Jan 23, 2026 | 570.00 | 570.00 | 565.00 | 568.00 | 568.00 | -0.18% | 9,600 |
| Jan 22, 2026 | 568.00 | 570.00 | 566.00 | 569.00 | 569.00 | 0.18% | 11,300 |
| Jan 21, 2026 | 570.00 | 570.00 | 567.00 | 568.00 | 568.00 | -0.35% | 3,600 |
| Jan 20, 2026 | 571.00 | 571.00 | 567.00 | 570.00 | 570.00 | -0.18% | 11,000 |
| Jan 19, 2026 | 574.00 | 575.00 | 571.00 | 571.00 | 571.00 | -0.52% | 4,200 |
| Jan 16, 2026 | 575.00 | 575.00 | 573.00 | 574.00 | 574.00 | -0.17% | 2,600 |
| Jan 15, 2026 | 578.00 | 578.00 | 574.00 | 575.00 | 575.00 | -0.35% | 3,200 |
| Jan 14, 2026 | 579.00 | 579.00 | 571.00 | 577.00 | 577.00 | 0.35% | 7,500 |
| Jan 13, 2026 | 575.00 | 580.00 | 573.00 | 575.00 | 575.00 | - | 9,100 |
| Jan 9, 2026 | 578.00 | 578.00 | 573.00 | 575.00 | 575.00 | 0.35% | 3,100 |
| Jan 8, 2026 | 572.00 | 576.00 | 571.00 | 573.00 | 573.00 | 0.53% | 4,400 |
| Jan 7, 2026 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | -0.87% | 1,300 |
| Jan 6, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 2,600 |
| Jan 5, 2026 | 572.00 | 573.00 | 567.00 | 570.00 | 570.00 | 0.35% | 5,000 |
| Dec 30, 2025 | 568.00 | 572.00 | 567.00 | 568.00 | 568.00 | -0.18% | 1,000 |
| Dec 29, 2025 | 573.00 | 573.00 | 567.00 | 569.00 | 569.00 | 0.18% | 2,200 |
| Dec 26, 2025 | 567.00 | 575.00 | 566.00 | 568.00 | 568.00 | 0.18% | 5,100 |
| Dec 25, 2025 | 575.00 | 575.00 | 567.00 | 567.00 | 567.00 | -0.70% | 5,100 |
| Dec 24, 2025 | 569.00 | 571.00 | 567.00 | 571.00 | 571.00 | - | 1,800 |
| Dec 23, 2025 | 565.00 | 571.00 | 563.00 | 571.00 | 571.00 | 0.88% | 4,800 |
| Dec 22, 2025 | 571.00 | 571.00 | 566.00 | 566.00 | 566.00 | -0.88% | 4,300 |
| Dec 19, 2025 | 572.00 | 573.00 | 570.00 | 571.00 | 571.00 | 0.35% | 2,100 |
| Dec 18, 2025 | 571.00 | 571.00 | 569.00 | 569.00 | 569.00 | -0.35% | 300 |
| Dec 17, 2025 | 570.00 | 571.00 | 569.00 | 571.00 | 571.00 | - | 800 |
| Dec 16, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | -0.17% | 300 |
| Dec 15, 2025 | 575.00 | 575.00 | 570.00 | 572.00 | 572.00 | 0.18% | 2,800 |
| Dec 12, 2025 | 567.00 | 571.00 | 564.00 | 571.00 | 571.00 | 0.71% | 3,300 |
| Dec 11, 2025 | 565.00 | 567.00 | 565.00 | 567.00 | 567.00 | 0.18% | 800 |
| Dec 10, 2025 | 564.00 | 569.00 | 563.00 | 566.00 | 566.00 | 0.35% | 2,000 |
| Dec 9, 2025 | 569.00 | 569.00 | 563.00 | 564.00 | 564.00 | -0.88% | 1,400 |
| Dec 8, 2025 | 572.00 | 572.00 | 569.00 | 569.00 | 569.00 | - | 4,300 |
| Dec 5, 2025 | 570.00 | 570.00 | 569.00 | 569.00 | 569.00 | - | 800 |
| Dec 4, 2025 | 574.00 | 575.00 | 569.00 | 569.00 | 569.00 | -0.87% | 1,500 |
| Dec 3, 2025 | 570.00 | 574.00 | 570.00 | 574.00 | 574.00 | - | 2,500 |
| Dec 2, 2025 | 573.00 | 574.00 | 570.00 | 574.00 | 574.00 | - | 1,100 |
| Dec 1, 2025 | 574.00 | 575.00 | 574.00 | 574.00 | 574.00 | 0.17% | 700 |
| Nov 28, 2025 | 571.00 | 573.00 | 568.00 | 573.00 | 573.00 | 0.88% | 400 |
| Nov 27, 2025 | 569.00 | 569.00 | 568.00 | 568.00 | 568.00 | -0.18% | 400 |
| Nov 26, 2025 | 571.00 | 571.00 | 568.00 | 569.00 | 569.00 | -0.35% | 2,500 |
| Nov 25, 2025 | 573.00 | 573.00 | 569.00 | 571.00 | 571.00 | 0.71% | 1,900 |
| Nov 21, 2025 | 567.00 | 568.00 | 563.00 | 567.00 | 567.00 | -0.18% | 1,400 |
| Nov 20, 2025 | 565.00 | 572.00 | 565.00 | 568.00 | 568.00 | 1.07% | 1,000 |
| Nov 19, 2025 | 562.00 | 568.00 | 562.00 | 562.00 | 562.00 | 0.18% | 2,700 |
| Nov 18, 2025 | 565.00 | 565.00 | 561.00 | 561.00 | 561.00 | -0.88% | 7,300 |
| Nov 17, 2025 | 570.00 | 570.00 | 564.00 | 566.00 | 566.00 | -0.88% | 4,900 |
| Nov 14, 2025 | 572.00 | 574.00 | 571.00 | 571.00 | 571.00 | -1.04% | 2,500 |
| Nov 13, 2025 | 580.00 | 581.00 | 570.00 | 577.00 | 577.00 | -2.86% | 14,000 |
| Nov 12, 2025 | 586.00 | 595.00 | 585.00 | 594.00 | 594.00 | 0.17% | 5,300 |
| Nov 11, 2025 | 583.00 | 593.00 | 581.00 | 593.00 | 593.00 | - | 3,100 |
| Nov 10, 2025 | 591.00 | 595.00 | 587.00 | 593.00 | 593.00 | 1.37% | 2,000 |
| Nov 7, 2025 | 592.00 | 592.00 | 582.00 | 585.00 | 585.00 | -1.18% | 2,400 |
| Nov 6, 2025 | 591.00 | 593.00 | 591.00 | 592.00 | 592.00 | 0.17% | 2,300 |
| Nov 5, 2025 | 596.00 | 596.00 | 587.00 | 591.00 | 591.00 | - | 2,100 |
| Nov 4, 2025 | 594.00 | 594.00 | 587.00 | 591.00 | 591.00 | - | 3,100 |
| Oct 31, 2025 | 590.00 | 593.00 | 590.00 | 591.00 | 591.00 | -0.34% | 1,800 |
| Oct 30, 2025 | 592.00 | 595.00 | 590.00 | 593.00 | 593.00 | 1.89% | 6,900 |
| Oct 29, 2025 | 586.00 | 587.00 | 581.00 | 582.00 | 582.00 | -1.36% | 1,800 |
| Oct 28, 2025 | 594.00 | 594.00 | 590.00 | 590.00 | 590.00 | -0.51% | 3,200 |
| Oct 27, 2025 | 590.00 | 593.00 | 581.00 | 593.00 | 593.00 | 0.51% | 6,000 |
| Oct 24, 2025 | 593.00 | 595.00 | 589.00 | 590.00 | 590.00 | -1.34% | 3,400 |
| Oct 23, 2025 | 592.00 | 599.00 | 592.00 | 598.00 | 598.00 | 1.18% | 2,000 |
| Oct 22, 2025 | 586.00 | 595.00 | 586.00 | 591.00 | 591.00 | -0.34% | 1,300 |
| Oct 21, 2025 | 587.00 | 595.00 | 587.00 | 593.00 | 593.00 | 0.51% | 2,900 |
| Oct 20, 2025 | 590.00 | 594.00 | 587.00 | 590.00 | 590.00 | - | 8,500 |
| Oct 17, 2025 | 587.00 | 590.00 | 586.00 | 590.00 | 590.00 | 1.55% | 5,500 |
| Oct 16, 2025 | 590.00 | 590.00 | 581.00 | 581.00 | 581.00 | -1.19% | 6,400 |
| Oct 15, 2025 | 577.00 | 589.00 | 577.00 | 588.00 | 588.00 | 2.44% | 4,700 |
| Oct 14, 2025 | 579.00 | 580.00 | 573.00 | 574.00 | 574.00 | -1.20% | 7,100 |
| Oct 10, 2025 | 587.00 | 589.00 | 578.00 | 581.00 | 581.00 | -1.02% | 8,500 |
| Oct 9, 2025 | 590.00 | 595.00 | 582.00 | 587.00 | 587.00 | -0.17% | 7,400 |
| Oct 8, 2025 | 584.00 | 600.00 | 582.00 | 588.00 | 588.00 | 1.38% | 10,700 |
| Oct 7, 2025 | 567.00 | 580.00 | 567.00 | 580.00 | 580.00 | 2.29% | 10,200 |