Tokyo - Delayed Quote
JPY
Three F Co.,Ltd. (7544.T)
525.00
-13.00
(-2.42%)
At close: November 6 at 3:02:27 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
537.00
537.00
509.00
525.00
525.00
15,300
Nov 5, 2026
543.00
543.00
538.00
538.00
538.00
2,300
Nov 4, 2026
552.00
552.00
539.00
543.00
543.00
5,300
Nov 2, 2026
546.00
549.00
545.00
549.00
549.00
2,500
Oct 30, 2026
550.00
550.00
550.00
550.00
550.00
-
Oct 29, 2026
550.00
552.00
546.00
550.00
550.00
3,500
Oct 28, 2026
543.00
553.00
543.00
550.00
550.00
3,900
Oct 27, 2026
547.00
549.00
544.00
548.00
548.00
3,400
Oct 26, 2026
550.00
554.00
546.00
549.00
549.00
4,900
Oct 23, 2026
550.00
553.00
550.00
550.00
550.00
7,800
Oct 22, 2026
549.00
555.00
549.00
555.00
555.00
300
Oct 21, 2026
553.00
553.00
549.00
553.00
553.00
1,600
Oct 20, 2026
553.00
553.00
553.00
553.00
553.00
600
Oct 19, 2026
553.00
553.00
553.00
553.00
553.00
-
Oct 16, 2026
553.00
553.00
546.00
553.00
553.00
3,300
Oct 15, 2026
550.00
552.00
550.00
552.00
552.00
200
Oct 14, 2026
548.00
552.00
544.00
552.00
552.00
11,000
Oct 13, 2026
550.00
552.00
539.00
550.00
550.00
25,700
Oct 9, 2026
545.00
553.00
545.00
550.00
550.00
11,200
Oct 8, 2026
553.00
556.00
550.00
555.00
555.00
9,400
Oct 7, 2026
555.00
559.00
555.00
558.00
558.00
500
Oct 6, 2026
555.00
559.00
550.00
558.00
558.00
2,300
Oct 5, 2026
550.00
554.00
544.00
553.00
553.00
8,200
Oct 2, 2026
556.00
559.00
545.00
550.00
550.00
13,700
Oct 1, 2026
555.00
559.00
550.00
559.00
559.00
5,700
Sep 30, 2026
551.00
556.00
549.00
556.00
556.00
6,800
Sep 29, 2026
555.00
556.00
552.00
556.00
556.00
2,000
Sep 28, 2026
555.00
559.00
555.00
558.00
558.00
1,100
Sep 25, 2026
559.00
559.00
555.00
559.00
559.00
2,500
Sep 24, 2026
559.00
559.00
559.00
559.00
559.00
7,800
Sep 18, 2026
554.00
560.00
553.00
560.00
560.00
10,800
Sep 17, 2026
553.00
555.00
550.00
555.00
555.00
3,600
Sep 16, 2026
554.00
554.00
546.00
553.00
553.00
11,800
Sep 15, 2026
549.00
554.00
549.00
554.00
554.00
1,900
Sep 14, 2026
550.00
555.00
547.00
554.00
554.00
5,200
Sep 11, 2026
553.00
557.00
550.00
551.00
551.00
5,600
Sep 10, 2026
550.00
561.00
550.00
553.00
553.00
4,000
Sep 9, 2026
546.00
552.00
545.00
550.00
550.00
3,900
Sep 8, 2026
555.00
558.00
550.00
554.00
554.00
3,600
Sep 7, 2026
556.00
560.00
552.00
555.00
555.00
2,300
Sep 4, 2026
552.00
566.00
552.00
559.00
559.00
4,200
Sep 3, 2026
558.00
558.00
554.00
558.00
558.00
1,700
Sep 2, 2026
560.00
560.00
558.00
558.00
558.00
1,200
Sep 1, 2026
561.00
561.00
550.00
561.00
561.00
4,000
Aug 31, 2026
554.00
567.00
552.00
560.00
560.00
4,100
Aug 28, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
549.00
556.00
549.00
556.00
556.00
2,900
Aug 27, 2026
554.00
560.00
553.00
558.00
549.00
6,200
Aug 26, 2026
556.00
558.00
555.00
556.00
547.03
2,200
Aug 25, 2026
557.00
558.00
555.00
556.00
547.03
2,600
Aug 24, 2026
558.00
560.00
555.00
557.00
548.02
8,100
Aug 21, 2026
557.00
562.00
555.00
561.00
551.95
4,400
Aug 20, 2026
555.00
562.00
555.00
558.00
549.00
1,900
Aug 19, 2026
556.00
562.00
555.00
559.00
549.98
2,100
Aug 18, 2026
554.00
557.00
553.00
557.00
548.02
1,900
Aug 17, 2026
557.00
557.00
553.00
556.00
547.03
2,600
Aug 14, 2026
558.00
558.00
555.00
558.00
549.00
800
Aug 13, 2026
554.00
558.00
554.00
558.00
549.00
1,200
Aug 12, 2026
553.00
563.00
553.00
557.00
548.02
1,700
Aug 10, 2026
557.00
558.00
551.00
551.00
542.11
1,700
Aug 7, 2026
558.00
558.00
555.00
557.00
548.02
1,200
Aug 6, 2026
560.00
564.00
558.00
561.00
551.95
3,100
Aug 5, 2026
560.00
564.00
558.00
561.00
551.95
12,400
Aug 4, 2026
560.00
564.00
555.00
564.00
554.90
5,900
Aug 3, 2026
559.00
566.00
555.00
564.00
554.90
4,800
Jul 31, 2026
565.00
567.00
555.00
559.00
549.98
6,600
Jul 30, 2026
567.00
568.00
555.00
567.00
557.85
11,300
Jul 29, 2026
560.00
566.00
555.00
565.00
555.89
9,300
Jul 28, 2026
562.00
564.00
555.00
564.00
554.90
5,100
Jul 27, 2026
560.00
562.00
560.00
561.00
551.95
1,700
Jul 24, 2026
560.00
563.00
550.00
562.00
552.94
10,200
Jul 23, 2026
560.00
563.00
550.00
562.00
552.94
21,300
Jul 22, 2026
564.00
564.00
557.00
564.00
554.90
7,200
Jul 21, 2026
556.00
563.00
553.00
563.00
553.92
8,600
Jul 17, 2026
560.00
563.00
537.00
558.00
549.00
16,200
Jul 16, 2026
560.00
563.00
557.00
560.00
550.97
8,300
Jul 15, 2026
557.00
560.00
553.00
560.00
550.97
4,100
Jul 14, 2026
549.00
557.00
549.00
557.00
548.02
5,400
Jul 13, 2026
555.00
555.00
550.00
551.00
542.11
4,400
Jul 10, 2026
554.00
556.00
547.00
555.00
546.05
18,400
Jul 9, 2026
548.00
558.00
548.00
556.00
547.03
5,600
Jul 8, 2026
561.00
561.00
549.00
556.00
547.03
7,200
Jul 7, 2026
560.00
561.00
558.00
561.00
551.95
1,700
Jul 6, 2026
563.00
563.00
552.00
563.00
553.92
10,700
Jul 3, 2026
563.00
563.00
557.00
561.00
551.95
1,100
Jul 2, 2026
556.00
562.00
555.00
562.00
552.94
4,300
Jul 1, 2026
561.00
561.00
556.00
560.00
550.97
1,000
Jun 30, 2026
556.00
562.00
552.00
561.00
551.95
5,000
Jun 29, 2026
553.00
561.00
553.00
558.00
549.00
3,800
Jun 26, 2026
559.00
562.00
553.00
553.00
544.08
2,700
Jun 25, 2026
555.00
560.00
550.00
556.00
547.03
5,000
Jun 24, 2026
555.00
563.00
555.00
558.00
549.00
3,200
Jun 23, 2026
555.00
558.00
555.00
557.00
548.02
1,800
Jun 22, 2026
556.00
563.00
554.00
559.00
549.98
5,900
Jun 19, 2026
557.00
563.00
557.00
560.00
550.97
1,400
Jun 18, 2026
559.00
560.00
553.00
560.00
550.97
7,000
Jun 17, 2026
559.00
563.00
558.00
558.00
549.00
400
Jun 16, 2026
562.00
563.00
559.00
563.00
553.92
1,200
Jun 15, 2026
562.00
564.00
556.00
562.00
552.94
2,100
Jun 12, 2026
560.00
564.00
558.00
564.00
554.90
1,400
Jun 11, 2026
561.00
564.00
561.00
564.00
554.90
900
Jun 10, 2026
564.00
568.00
555.00
564.00
554.90
4,800
Jun 9, 2026
563.00
567.00
562.00
562.00
552.94
12,100
Jun 8, 2026
555.00
566.00
553.00
566.00
556.87
3,800
Jun 5, 2026
561.00
566.00
556.00
565.00
555.89
3,300
Jun 4, 2026
568.00
568.00
553.00
564.00
554.90
5,100
Jun 3, 2026
560.00
569.00
560.00
568.00
558.84
800
Jun 2, 2026
551.00
572.00
551.00
568.00
558.84
8,400
Jun 1, 2026
552.00
553.00
550.00
553.00
544.08
3,300
May 29, 2026
547.00
552.00
540.00
552.00
543.10
13,700
May 28, 2026
551.00
551.00
541.00
551.00
542.11
10,000
May 27, 2026
548.00
552.00
546.00
552.00
543.10
12,500
May 26, 2026
552.00
552.00
546.00
552.00
543.10
3,200
May 25, 2026
551.00
552.00
549.00
550.00
541.13
1,700
May 22, 2026
553.00
553.00
549.00
552.00
543.10
700
May 21, 2026
553.00
553.00
546.00
553.00
544.08
3,600
May 20, 2026
549.00
553.00
546.00
550.00
541.13
3,900
May 19, 2026
550.00
553.00
549.00
553.00
544.08
3,300
May 18, 2026
552.00
552.00
549.00
552.00
543.10
900
May 15, 2026
552.00
553.00
548.00
550.00
541.13
10,200
May 14, 2026
553.00
553.00
545.00
552.00
543.10
7,400
May 13, 2026
553.00
553.00
550.00
552.00
543.10
1,500
May 12, 2026
552.00
552.00
548.00
552.00
543.10
1,200
May 11, 2026
550.00
553.00
548.00
550.00
541.13
3,400
May 8, 2026
550.00
553.00
546.00
553.00
544.08
6,600
May 7, 2026
549.00
554.00
547.00
550.00
541.13
2,800
May 1, 2026
548.00
554.00
545.00
547.00
538.18
9,400
Apr 30, 2026
553.00
553.00
545.00
553.00
544.08
4,200
Apr 28, 2026
549.00
553.00
548.00
553.00
544.08
800
Apr 27, 2026
553.00
553.00
552.00
552.00
543.10
400
Apr 24, 2026
547.00
554.00
545.00
553.00
544.08
6,500
Apr 23, 2026
554.00
554.00
548.00
548.00
539.16
2,900
Apr 22, 2026
554.00
554.00
551.00
554.00
545.06
2,200
Apr 21, 2026
549.00
554.00
544.00
554.00
545.06
4,400
Apr 20, 2026
555.00
555.00
550.00
550.00
541.13
6,000
Apr 17, 2026
557.00
558.00
550.00
556.00
547.03
22,100
Apr 16, 2026
557.00
558.00
550.00
556.00
547.03
9,600
Apr 15, 2026
555.00
559.00
541.00
557.00
548.02
9,800
Apr 14, 2026
557.00
563.00
555.00
556.00
547.03
4,100
Apr 13, 2026
543.00
564.00
538.00
556.00
547.03
22,600
Apr 10, 2026
535.00
545.00
535.00
543.00
534.24
24,400
Apr 9, 2026
571.00
578.00
550.00
550.00
541.13
27,800
Apr 8, 2026
571.00
574.00
565.00
574.00
564.74
6,400
Apr 7, 2026
564.00
570.00
564.00
569.00
559.82
1,000
Apr 6, 2026
559.00
573.00
559.00
569.00
559.82
4,100
Apr 3, 2026
552.00
560.00
548.00
560.00
550.97
4,000
Apr 2, 2026
554.00
554.00
551.00
554.00
545.06
2,300
Apr 1, 2026
553.00
555.00
550.00
555.00
546.05
12,200
Mar 31, 2026
554.00
560.00
547.00
554.00
545.06
2,800
Mar 30, 2026
533.00
560.00
531.00
551.00
542.11
13,000
Mar 27, 2026
558.00
558.00
551.00
554.00
545.06
4,300
Mar 26, 2026
558.00
564.00
558.00
558.00
549.00
6,800
Mar 25, 2026
559.00
570.00
553.00
564.00
554.90
11,700
Mar 24, 2026
551.00
580.00
550.00
559.00
549.98
9,300
Mar 23, 2026
557.00
567.00
540.00
549.00
540.15
7,300
Mar 19, 2026
574.00
579.00
556.00
559.00
549.98
6,600
Mar 18, 2026
578.00
583.00
575.00
579.00
569.66
12,000
Mar 17, 2026
581.00
585.00
578.00
579.00
569.66
2,200
Mar 16, 2026
583.00
585.00
576.00
582.00
572.61
6,800
Mar 13, 2026
582.00
584.00
576.00
581.00
571.63
10,300
Mar 12, 2026
575.00
582.00
566.00
582.00
572.61
10,700
Mar 11, 2026
569.00
577.00
562.00
574.00
564.74
10,400
Mar 10, 2026
564.00
572.00
564.00
566.00
556.87
2,500
Mar 9, 2026
550.00
572.00
550.00
567.00
557.85
3,600
Mar 6, 2026
563.00
570.00
563.00
570.00
560.81
2,800
Mar 5, 2026
562.00
571.00
560.00
567.00
557.85
1,900
Mar 4, 2026
550.00
560.00
542.00
552.00
543.10
8,500
Mar 3, 2026
572.00
572.00
553.00
553.00
544.08
21,000
Mar 2, 2026
573.00
573.00
565.00
570.00
560.81
4,900
Feb 27, 2026
575.00
580.00
574.00
574.00
564.74
4,900
Feb 26, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
580.00
580.00
565.00
579.00
569.66
4,200
Feb 25, 2026
583.00
587.00
576.00
581.00
560.81
18,000
Feb 24, 2026
590.00
590.00
575.00
579.00
558.88
13,800
Feb 20, 2026
565.00
592.00
560.00
572.00
552.12
45,400
Feb 19, 2026
562.00
568.00
559.00
566.00
546.33
3,600
Feb 18, 2026
563.00
567.00
558.00
565.00
545.36
6,800
Feb 17, 2026
561.00
563.00
559.00
559.00
539.57
4,000
Feb 16, 2026
568.00
568.00
563.00
563.00
543.43
1,500
Feb 13, 2026
572.00
573.00
564.00
568.00
548.26
2,800
Feb 12, 2026
566.00
570.00
561.00
569.00
549.22
3,400
Feb 10, 2026
563.00
566.00
557.00
560.00
540.54
5,300
Feb 9, 2026
571.00
572.00
559.00
560.00
540.54
10,700
Feb 6, 2026
570.00
571.00
565.00
571.00
551.15
1,800
Feb 5, 2026
574.00
574.00
567.00
572.00
552.12
2,200
Feb 4, 2026
566.00
575.00
566.00
573.00
553.08
5,300
Feb 3, 2026
568.00
574.00
568.00
572.00
552.12
3,500
Feb 2, 2026
573.00
579.00
572.00
573.00
553.08
4,400
Jan 30, 2026
579.00
580.00
575.00
579.00
558.88
1,800
Jan 29, 2026
580.00
580.00
574.00
579.00
558.88
3,100
Jan 28, 2026
578.00
581.00
571.00
579.00
558.88
5,000
Jan 27, 2026
588.00
588.00
576.00
578.00
557.91
8,700
Jan 26, 2026
588.00
588.00
584.00
588.00
567.56
2,400
Jan 23, 2026
588.00
591.00
582.00
588.00
567.56
5,000
Jan 22, 2026
587.00
588.00
578.00
588.00
567.56
5,700
Jan 21, 2026
579.00
591.00
576.00
587.00
566.60
7,000
Jan 20, 2026
588.00
590.00
582.00
589.00
568.53
15,600
Jan 19, 2026
580.00
583.00
576.00
582.00
561.77
8,300
Jan 16, 2026
582.00
582.00
576.00
581.00
560.81
3,600
Jan 15, 2026
582.00
584.00
578.00
582.00
561.77
9,300
Jan 14, 2026
581.00
584.00
573.00
580.00
559.84
11,400
Jan 13, 2026
577.00
590.00
576.00
582.00
561.77
18,700
Jan 9, 2026
588.00
595.00
572.00
585.00
564.67
51,900
Jan 8, 2026
594.00
596.00
572.00
582.00
561.77
30,600
Jan 7, 2026
594.00
594.00
578.00
594.00
573.35
8,400
Jan 6, 2026
595.00
596.00
572.00
594.00
573.35
8,500
Jan 5, 2026
580.00
590.00
564.00
590.00
569.49
23,000
Dec 30, 2025
567.00
588.00
567.00
588.00
567.56
11,400
Dec 29, 2025
553.00
567.00
553.00
567.00
547.29
7,100
Dec 26, 2025
550.00
564.00
547.00
561.00
541.50
17,300
Dec 25, 2025
554.00
554.00
548.00
552.00
532.81
3,200
Dec 24, 2025
547.00
557.00
547.00
554.00
534.74
8,600
Dec 23, 2025
556.00
560.00
542.00
551.00
531.85
8,800
Dec 22, 2025
560.00
564.00
556.00
556.00
536.68
1,200
Dec 19, 2025
552.00
561.00
552.00
560.00
540.54
1,100
Dec 18, 2025
556.00
560.00
551.00
552.00
532.81
4,700
Dec 17, 2025
559.00
562.00
553.00
553.00
533.78
2,600
Dec 16, 2025
554.00
561.00
553.00
559.00
539.57
8,600
Dec 15, 2025
556.00
557.00
550.00
550.00
530.88
6,100
Dec 12, 2025
551.00
555.00
546.00
549.00
529.92
6,800
Dec 11, 2025
558.00
558.00
551.00
551.00
531.85
6,200
Dec 10, 2025
556.00
556.00
549.00
556.00
536.68
5,400
Dec 9, 2025
555.00
558.00
550.00
556.00
536.68
3,100
Dec 8, 2025
557.00
560.00
554.00
554.00
534.74
3,900
Dec 5, 2025
553.00
557.00
550.00
557.00
537.64
2,600
Dec 4, 2025
545.00
556.00
545.00
555.00
535.71
6,400
Dec 3, 2025
559.00
559.00
550.00
554.00
534.74
2,100
Dec 2, 2025
543.00
558.00
540.00
554.00
534.74
11,800
Dec 1, 2025
554.00
559.00
543.00
549.00
529.92
15,000
Nov 28, 2025
560.00
560.00
549.00
557.00
537.64
15,200
Nov 27, 2025
555.00
560.00
555.00
560.00
540.54
2,200
Nov 26, 2025
552.00
557.00
549.00
555.00
535.71
5,300
Nov 25, 2025
553.00
562.00
546.00
557.00
537.64
12,800
Nov 21, 2025
553.00
558.00
550.00
553.00
533.78
4,600
Nov 20, 2025
558.00
562.00
542.00
554.00
534.74
11,400
Nov 19, 2025
555.00
560.00
555.00
558.00
538.61
2,200
Nov 18, 2025
555.00
563.00
553.00
557.00
537.64
11,000
Nov 17, 2025
563.00
563.00
555.00
555.00
535.71
8,500
Nov 14, 2025
562.00
563.00
555.00
561.00
541.50
4,000
Nov 13, 2025
554.00
565.00
554.00
562.00
542.47
3,100
Nov 12, 2025
556.00
560.00
548.00
556.00
536.68
9,800
Nov 11, 2025
555.00
559.00
555.00
559.00
539.57
11,400
Nov 10, 2025
551.00
560.00
549.00
559.00
539.57
6,900
Nov 7, 2025
550.00
558.00
550.00
553.00
533.78
9,500
Nov 6, 2025
552.00
558.00
551.00
557.00
537.64
4,100
