Money Forward (3994.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5323.00 | 5469.00 | 5250.00 | 5396.00 | +1.01% | 376,300 |
| 2026-08-06 | 5100.00 | 5377.00 | 5098.00 | 5342.00 | +3.37% | 361,700 |
| 2026-08-05 | 5137.00 | 5200.00 | 5086.00 | 5168.00 | +1.75% | 236,700 |
| 2026-08-04 | 5258.00 | 5337.00 | 5079.00 | 5079.00 | -2.85% | 290,800 |
| 2026-08-03 | 5455.00 | 5455.00 | 5030.00 | 5228.00 | -4.16% | 367,500 |
| 2026-07-31 | 5271.00 | 5514.00 | 5115.00 | 5455.00 | +1.56% | 562,800 |
| 2026-07-30 | 5938.00 | 6029.00 | 5334.00 | 5371.00 | -9.73% | 1,180,000 |
| 2026-07-29 | 5898.00 | 6090.00 | 5531.00 | 5950.00 | +5.03% | 817,000 |
| 2026-07-28 | 5800.00 | 5877.00 | 5477.00 | 5665.00 | -0.61% | 655,300 |
| 2026-07-27 | 5500.00 | 5700.00 | 5475.00 | 5700.00 | +5.42% | 380,200 |
| 2026-07-24 | 5085.00 | 5453.00 | 5066.00 | 5407.00 | +5.69% | 524,100 |
| 2026-07-23 | 5200.00 | 5224.00 | 5047.00 | 5116.00 | -3.92% | 367,400 |
| 2026-07-22 | 5355.00 | 5443.00 | 5188.00 | 5325.00 | +1.33% | 389,100 |
| 2026-07-21 | 5400.00 | 5555.00 | 5243.00 | 5255.00 | -1.48% | 446,100 |
| 2026-07-17 | 5175.00 | 5488.00 | 5053.00 | 5334.00 | +1.60% | 751,400 |
| 2026-07-16 | 5200.00 | 5535.00 | 5195.00 | 5250.00 | +5.76% | 1,061,200 |
| 2026-07-15 | 4690.00 | 4971.00 | 4630.00 | 4964.00 | +2.77% | 729,800 |
| 2026-07-14 | 4850.00 | 5198.00 | 4619.00 | 4830.00 | -4.75% | 1,085,800 |
| 2026-07-13 | 4935.00 | 5071.00 | 4815.00 | 5071.00 | +2.76% | 690,400 |
| 2026-07-10 | 5110.00 | 5145.00 | 4912.00 | 4935.00 | -1.50% | 503,500 |
| 2026-07-09 | 4936.00 | 5050.00 | 4826.00 | 5010.00 | +1.50% | 365,200 |
| 2026-07-08 | 4879.00 | 4944.00 | 4722.00 | 4936.00 | +1.61% | 329,700 |
| 2026-07-07 | 4720.00 | 5074.00 | 4648.00 | 4858.00 | +3.38% | 706,600 |
| 2026-07-06 | 4537.00 | 4714.00 | 4431.00 | 4699.00 | +3.55% | 333,800 |
| 2026-07-03 | 4565.00 | 4622.00 | 4408.00 | 4538.00 | +2.12% | 410,300 |
| 2026-07-02 | 4363.00 | 4498.00 | 4317.00 | 4444.00 | +8.84% | 541,600 |
| 2026-07-01 | 4173.00 | 4222.00 | 4030.00 | 4083.00 | -6.59% | 462,800 |
| 2026-06-30 | 4218.00 | 4468.00 | 4200.00 | 4371.00 | +1.94% | 489,200 |
| 2026-06-29 | 4295.00 | 4330.00 | 4160.00 | 4288.00 | +6.77% | 463,400 |
| 2026-06-26 | 3940.00 | 4039.00 | 3840.00 | 4016.00 | +1.93% | 310,600 |
| 2026-06-25 | 3966.00 | 4015.00 | 3936.00 | 3940.00 | -0.83% | 248,900 |
| 2026-06-24 | 4127.00 | 4131.00 | 3932.00 | 3973.00 | -2.07% | 355,900 |
| 2026-06-23 | 4241.00 | 4241.00 | 4057.00 | 4057.00 | -4.36% | 312,400 |
| 2026-06-22 | 4216.00 | 4333.00 | 4177.00 | 4242.00 | +0.35% | 264,000 |
| 2026-06-19 | 4199.00 | 4326.00 | 4177.00 | 4227.00 | +0.64% | 386,400 |
| 2026-06-18 | 4145.00 | 4279.00 | 4112.00 | 4200.00 | +4.74% | 470,200 |
| 2026-06-17 | 3750.00 | 4027.00 | 3702.00 | 4010.00 | +3.59% | 767,700 |
| 2026-06-16 | 4006.00 | 4060.00 | 3866.00 | 3871.00 | -4.73% | 405,800 |
| 2026-06-15 | 4008.00 | 4133.00 | 3983.00 | 4063.00 | +5.04% | 336,200 |
| 2026-06-12 | 3940.00 | 3956.00 | 3803.00 | 3868.00 | -2.52% | 457,000 |
| 2026-06-11 | 4002.00 | 4038.00 | 3906.00 | 3968.00 | -0.85% | 254,000 |
| 2026-06-10 | 4054.00 | 4065.00 | 3947.00 | 4002.00 | -0.27% | 304,700 |
| 2026-06-09 | 4110.00 | 4172.00 | 4000.00 | 4013.00 | -2.00% | 414,100 |
| 2026-06-08 | 4125.00 | 4249.00 | 4071.00 | 4095.00 | -3.37% | 324,700 |
| 2026-06-05 | 4075.00 | 4250.00 | 4060.00 | 4238.00 | +2.96% | 423,600 |
| 2026-06-04 | 4142.00 | 4264.00 | 4079.00 | 4116.00 | -5.05% | 368,100 |
| 2026-06-03 | 4322.00 | 4440.00 | 4223.00 | 4335.00 | -4.35% | 428,300 |
| 2026-06-02 | 4584.00 | 4639.00 | 4440.00 | 4532.00 | +1.39% | 348,400 |
| 2026-06-01 | 4650.00 | 4710.00 | 4435.00 | 4470.00 | +2.92% | 527,200 |
| 2026-05-29 | 4190.00 | 4599.00 | 4180.00 | 4343.00 | +7.23% | 857,900 |
| 2026-05-28 | 4082.00 | 4146.00 | 3963.00 | 4050.00 | -3.85% | 682,300 |
| 2026-05-27 | 4300.00 | 4335.00 | 4186.00 | 4212.00 | -2.77% | 414,800 |
| 2026-05-26 | 4300.00 | 4469.00 | 4277.00 | 4332.00 | +0.46% | 388,000 |
| 2026-05-25 | 4326.00 | 4335.00 | 4215.00 | 4312.00 | +0.02% | 228,100 |
| 2026-05-22 | 4250.00 | 4353.00 | 4177.00 | 4311.00 | -0.07% | 267,700 |
| 2026-05-21 | 4321.00 | 4421.00 | 4268.00 | 4314.00 | -0.16% | 268,200 |
| 2026-05-20 | 4360.00 | 4416.00 | 4235.00 | 4321.00 | -3.79% | 736,800 |
| 2026-05-19 | 4200.00 | 4491.00 | 4164.00 | 4491.00 | +10.83% | 749,900 |
| 2026-05-18 | 4345.00 | 4368.00 | 4045.00 | 4052.00 | -8.22% | 480,500 |
| 2026-05-15 | 4380.00 | 4448.00 | 4329.00 | 4415.00 | +2.51% | 336,600 |
| 2026-05-14 | 4370.00 | 4372.00 | 4151.00 | 4307.00 | -4.44% | 524,400 |
| 2026-05-13 | 4467.00 | 4532.00 | 4395.00 | 4507.00 | +1.49% | 312,200 |
| 2026-05-12 | 4424.00 | 4508.00 | 4153.00 | 4441.00 | +0.00% | 812,700 |
| 2026-05-11 | 4705.00 | 4708.00 | 4426.00 | 4441.00 | -6.23% | 872,700 |
| 2026-05-08 | 4822.00 | 5020.00 | 4694.00 | 4736.00 | +2.05% | 808,200 |
| 2026-05-07 | 4535.00 | 4711.00 | 4495.00 | 4641.00 | -1.69% | 984,000 |
| 2026-05-01 | 4630.00 | 4795.00 | 4629.00 | 4721.00 | -0.08% | 318,900 |
| 2026-04-30 | 4653.00 | 4843.00 | 4635.00 | 4725.00 | +0.43% | 372,400 |
| 2026-04-28 | 4581.00 | 4765.00 | 4573.00 | 4705.00 | +2.62% | 695,600 |
| 2026-04-27 | 4906.00 | 4931.00 | 4585.00 | 4585.00 | -6.83% | 742,400 |
| 2026-04-24 | 4757.00 | 5070.00 | 4618.00 | 4921.00 | +0.49% | 1,028,300 |
| 2026-04-23 | 5402.00 | 5457.00 | 4814.00 | 4897.00 | -12.55% | 1,393,700 |
| 2026-04-22 | 5808.00 | 5869.00 | 5501.00 | 5600.00 | -2.63% | 1,433,000 |
| 2026-04-21 | 5269.00 | 5782.00 | 5238.00 | 5751.00 | +11.02% | 1,682,700 |
| 2026-04-20 | 5000.00 | 5180.00 | 4950.00 | 5180.00 | +3.60% | 668,900 |
| 2026-04-17 | 5076.00 | 5132.00 | 4912.00 | 5000.00 | -2.31% | 1,027,300 |
| 2026-04-16 | 4717.00 | 5118.00 | 4667.00 | 5118.00 | +11.82% | 2,105,800 |
| 2026-04-15 | 4437.00 | 4577.00 | 4337.00 | 4577.00 | +18.06% | 3,593,300 |
| 2026-04-14 | 3840.00 | 3886.00 | 3780.00 | 3877.00 | +7.69% | 996,400 |
| 2026-04-13 | 3569.00 | 3640.00 | 3451.00 | 3600.00 | -0.19% | 1,003,200 |
| 2026-04-10 | 3800.00 | 3830.00 | 3584.00 | 3607.00 | -6.55% | 1,130,100 |
| 2026-04-09 | 3879.00 | 3886.00 | 3759.00 | 3860.00 | -2.18% | 886,500 |
| 2026-04-08 | 3967.00 | 4010.00 | 3889.00 | 3946.00 | +3.06% | 749,600 |
| 2026-04-07 | 3660.00 | 3864.00 | 3655.00 | 3829.00 | +3.21% | 844,800 |
| 2026-04-06 | 3781.00 | 3798.00 | 3695.00 | 3710.00 | +0.73% | 356,300 |
| 2026-04-03 | 3650.00 | 3708.00 | 3595.00 | 3683.00 | +2.88% | 502,800 |
| 2026-04-02 | 3581.00 | 3710.00 | 3527.00 | 3580.00 | -1.16% | 770,400 |
| 2026-04-01 | 3542.00 | 3646.00 | 3525.00 | 3622.00 | +4.32% | 517,300 |
| 2026-03-31 | 3506.00 | 3510.00 | 3400.00 | 3472.00 | +2.84% | 758,900 |
| 2026-03-30 | 3450.00 | 3530.00 | 3337.00 | 3376.00 | -5.75% | 656,700 |
| 2026-03-27 | 3600.00 | 3635.00 | 3489.00 | 3582.00 | +0.51% | 1,196,200 |
| 2026-03-26 | 3565.00 | 3573.00 | 3486.00 | 3564.00 | -2.14% | 1,335,300 |
| 2026-03-25 | 3298.00 | 3685.00 | 3242.00 | 3642.00 | +8.94% | 2,228,500 |
| 2026-03-24 | 3225.00 | 3343.00 | 3196.00 | 3343.00 | +7.28% | 831,500 |
| 2026-03-23 | 3120.00 | 3210.00 | 3094.00 | 3116.00 | +0.81% | 852,900 |
| 2026-03-19 | 3090.00 | 3167.00 | 3070.00 | 3091.00 | -1.69% | 591,900 |
| 2026-03-18 | 3130.00 | 3150.00 | 3079.00 | 3144.00 | +1.75% | 540,100 |
| 2026-03-17 | 3166.00 | 3190.00 | 3074.00 | 3090.00 | -3.32% | 457,700 |
| 2026-03-16 | 3211.00 | 3255.00 | 3167.00 | 3196.00 | -0.62% | 561,500 |
| 2026-03-13 | 3306.00 | 3374.00 | 3202.00 | 3216.00 | -2.37% | 729,800 |
| 2026-03-12 | 3350.00 | 3374.00 | 3222.00 | 3294.00 | -3.00% | 1,122,600 |
| 2026-03-11 | 3437.00 | 3524.00 | 3390.00 | 3396.00 | -4.26% | 1,092,400 |
| 2026-03-10 | 3665.00 | 3678.00 | 3492.00 | 3547.00 | -5.64% | 1,581,700 |
| 2026-03-09 | 3602.00 | 3820.00 | 3602.00 | 3759.00 | +1.65% | 2,360,500 |
| 2026-03-06 | 3448.00 | 3805.00 | 3448.00 | 3698.00 | +9.31% | 3,345,000 |
| 2026-03-05 | 3289.00 | 3440.00 | 3275.00 | 3383.00 | +8.43% | 1,632,800 |
| 2026-03-04 | 3080.00 | 3143.00 | 3012.00 | 3120.00 | +4.17% | 1,809,600 |
| 2026-03-03 | 3043.00 | 3059.00 | 2966.00 | 2995.00 | -2.85% | 1,160,300 |
| 2026-03-02 | 3131.00 | 3202.00 | 3064.00 | 3083.00 | -3.35% | 1,003,600 |
| 2026-02-27 | 3204.00 | 3375.00 | 3158.00 | 3190.00 | +1.01% | 1,668,800 |
| 2026-02-26 | 2980.00 | 3211.00 | 2965.00 | 3158.00 | +9.42% | 2,146,600 |
| 2026-02-25 | 2963.50 | 3031.00 | 2805.00 | 2886.00 | +4.43% | 2,456,500 |
| 2026-02-24 | 2832.00 | 2929.50 | 2750.50 | 2763.50 | -9.45% | 2,389,200 |
| 2026-02-20 | 3298.00 | 3310.00 | 3030.00 | 3052.00 | -7.54% | 1,613,800 |
| 2026-02-19 | 3321.00 | 3330.00 | 3262.00 | 3301.00 | -1.73% | 812,100 |
| 2026-02-18 | 3282.00 | 3389.00 | 3272.00 | 3359.00 | +2.35% | 901,300 |
| 2026-02-17 | 3280.00 | 3363.00 | 3245.00 | 3282.00 | -1.20% | 815,200 |
| 2026-02-16 | 3140.00 | 3322.00 | 3133.00 | 3322.00 | +7.40% | 1,138,500 |
| 2026-02-13 | 3218.00 | 3262.00 | 3071.00 | 3093.00 | -5.21% | 890,300 |
| 2026-02-12 | 3260.00 | 3314.00 | 3220.00 | 3263.00 | -1.12% | 692,500 |
| 2026-02-10 | 3265.00 | 3357.00 | 3230.00 | 3300.00 | +3.29% | 1,262,800 |
| 2026-02-09 | 3300.00 | 3300.00 | 3176.00 | 3195.00 | -3.12% | 1,571,700 |
| 2026-02-06 | 3408.00 | 3413.00 | 3236.00 | 3298.00 | -5.80% | 1,242,800 |
| 2026-02-05 | 3391.00 | 3517.00 | 3312.00 | 3501.00 | +4.60% | 1,722,400 |
| 2026-02-04 | 3523.00 | 3526.00 | 3302.00 | 3347.00 | -9.07% | 3,109,000 |
| 2026-02-03 | 3642.00 | 3738.00 | 3573.00 | 3681.00 | -1.45% | 1,170,700 |
| 2026-02-02 | 3873.00 | 3928.00 | 3735.00 | 3735.00 | -4.30% | 848,400 |
| 2026-01-30 | 3910.00 | 3985.00 | 3871.00 | 3903.00 | -1.93% | 979,400 |
| 2026-01-29 | 4098.00 | 4149.00 | 3767.00 | 3980.00 | -3.86% | 1,428,300 |
| 2026-01-28 | 4183.00 | 4219.00 | 4121.00 | 4140.00 | -2.10% | 520,500 |
| 2026-01-27 | 4110.00 | 4316.00 | 4071.00 | 4229.00 | +2.80% | 546,400 |
| 2026-01-26 | 4163.00 | 4177.00 | 4065.00 | 4114.00 | -0.65% | 501,900 |
| 2026-01-23 | 4182.00 | 4184.00 | 4088.00 | 4141.00 | -1.03% | 693,100 |
| 2026-01-22 | 4335.00 | 4335.00 | 4184.00 | 4184.00 | -3.19% | 657,000 |
| 2026-01-21 | 4284.00 | 4384.00 | 4272.00 | 4322.00 | +0.89% | 536,500 |
| 2026-01-20 | 4450.00 | 4523.00 | 4284.00 | 4284.00 | -3.51% | 670,600 |
| 2026-01-19 | 4600.00 | 4620.00 | 4430.00 | 4440.00 | -6.49% | 1,287,300 |
| 2026-01-16 | 5275.00 | 5478.00 | 4748.00 | 4748.00 | -8.45% | 1,395,000 |
| 2026-01-15 | 4995.00 | 5195.00 | 4884.00 | 5186.00 | +13.36% | 1,684,200 |
| 2026-01-14 | 4580.00 | 4640.00 | 4544.00 | 4575.00 | -1.61% | 700,800 |
| 2026-01-13 | 4692.00 | 4704.00 | 4621.00 | 4650.00 | -0.41% | 532,300 |
| 2026-01-09 | 4653.00 | 4719.00 | 4636.00 | 4669.00 | +0.89% | 394,900 |
| 2026-01-08 | 4588.00 | 4673.00 | 4552.00 | 4628.00 | +2.43% | 710,400 |
| 2026-01-07 | 4595.00 | 4674.00 | 4402.00 | 4518.00 | -1.68% | 591,100 |
| 2026-01-06 | 4715.00 | 4738.00 | 4578.00 | 4595.00 | -1.67% | 528,300 |
| 2026-01-05 | 4675.00 | 4717.00 | 4623.00 | 4673.00 | +0.11% | 533,000 |
| 2025-12-30 | 4657.00 | 4692.00 | 4587.00 | 4668.00 | -0.51% | 498,300 |
| 2025-12-29 | 4724.00 | 4846.00 | 4647.00 | 4692.00 | +1.93% | 609,700 |
| 2025-12-26 | 4612.00 | 4623.00 | 4561.00 | 4603.00 | +0.07% | 336,800 |
| 2025-12-25 | 4477.00 | 4615.00 | 4432.00 | 4600.00 | +3.37% | 336,900 |
| 2025-12-24 | 4368.00 | 4468.00 | 4360.00 | 4450.00 | +1.53% | 311,000 |
| 2025-12-23 | 4358.00 | 4416.00 | 4340.00 | 4383.00 | +0.57% | 363,800 |
| 2025-12-22 | 4416.00 | 4450.00 | 4320.00 | 4358.00 | -1.31% | 391,800 |
| 2025-12-19 | 4358.00 | 4476.00 | 4297.00 | 4416.00 | +2.99% | 659,300 |
| 2025-12-18 | 4180.00 | 4331.00 | 4180.00 | 4288.00 | +2.51% | 491,200 |
| 2025-12-17 | 4253.00 | 4258.00 | 4111.00 | 4183.00 | +0.00% | 378,800 |
| 2025-12-16 | 4283.00 | 4303.00 | 4157.00 | 4183.00 | -3.91% | 637,900 |
| 2025-12-15 | 4355.00 | 4399.00 | 4267.00 | 4353.00 | +3.27% | 796,500 |
| 2025-12-12 | 4140.00 | 4265.00 | 4115.00 | 4215.00 | +2.86% | 684,300 |
| 2025-12-11 | 4073.00 | 4185.00 | 4063.00 | 4098.00 | +0.91% | 970,400 |
| 2025-12-10 | 3951.00 | 4068.00 | 3905.00 | 4061.00 | +3.62% | 729,900 |
| 2025-12-09 | 4137.00 | 4189.00 | 3886.00 | 3919.00 | -5.27% | 863,600 |
| 2025-12-08 | 4114.00 | 4162.00 | 4081.00 | 4137.00 | +1.08% | 447,700 |
| 2025-12-05 | 4226.00 | 4242.00 | 4021.00 | 4093.00 | -3.88% | 771,200 |
| 2025-12-04 | 4188.00 | 4298.00 | 4164.00 | 4258.00 | +2.28% | 408,100 |
| 2025-12-03 | 4137.00 | 4208.00 | 4114.00 | 4163.00 | +0.14% | 496,900 |
| 2025-12-02 | 4120.00 | 4176.00 | 4112.00 | 4157.00 | +0.48% | 361,200 |
| 2025-12-01 | 4244.00 | 4270.00 | 4137.00 | 4137.00 | -0.89% | 413,500 |
| 2025-11-28 | 4355.00 | 4355.00 | 4151.00 | 4174.00 | -3.00% | 576,000 |
| 2025-11-27 | 4317.00 | 4420.00 | 4202.00 | 4303.00 | +1.08% | 522,600 |
| 2025-11-26 | 4206.00 | 4348.00 | 4193.00 | 4257.00 | +1.96% | 573,800 |
| 2025-11-25 | 4196.00 | 4243.00 | 4129.00 | 4175.00 | +0.48% | 731,800 |
| 2025-11-21 | 3901.00 | 4169.00 | 3901.00 | 4155.00 | +2.57% | 752,000 |
| 2025-11-20 | 4050.00 | 4170.00 | 4002.00 | 4051.00 | +1.43% | 825,200 |
| 2025-11-19 | 3950.00 | 4001.00 | 3900.00 | 3994.00 | -0.03% | 802,400 |
| 2025-11-18 | 3974.00 | 4031.00 | 3890.00 | 3995.00 | -1.89% | 857,200 |
| 2025-11-17 | 3988.00 | 4078.00 | 3848.00 | 4072.00 | +0.72% | 861,600 |
| 2025-11-14 | 4287.00 | 4395.00 | 4005.00 | 4043.00 | -6.02% | 1,115,500 |
| 2025-11-13 | 4294.00 | 4337.00 | 4212.00 | 4302.00 | -1.42% | 847,000 |
| 2025-11-12 | 4290.00 | 4444.00 | 4207.00 | 4364.00 | +1.65% | 638,400 |
| 2025-11-11 | 4097.00 | 4348.00 | 4073.00 | 4293.00 | -0.33% | 993,400 |
| 2025-11-10 | 4319.00 | 4346.00 | 4240.00 | 4307.00 | +0.84% | 572,800 |
| 2025-11-07 | 4250.00 | 4304.00 | 4200.00 | 4271.00 | +0.49% | 649,700 |
| 2025-11-06 | 4291.00 | 4379.00 | 4201.00 | 4250.00 | -1.82% | 657,000 |
| 2025-11-05 | 4329.00 | 4357.00 | 4175.00 | 4329.00 | -1.86% | 878,100 |
| 2025-11-04 | 4480.00 | 4515.00 | 4369.00 | 4411.00 | -1.98% | 666,900 |
| 2025-10-31 | 4434.00 | 4586.00 | 4392.00 | 4500.00 | +1.81% | 875,600 |
| 2025-10-30 | 4518.00 | 4548.00 | 4331.00 | 4420.00 | -3.66% | 932,400 |
| 2025-10-29 | 4618.00 | 4658.00 | 4514.00 | 4588.00 | -1.82% | 504,100 |
| 2025-10-28 | 4736.00 | 4759.00 | 4647.00 | 4673.00 | -0.95% | 486,500 |
| 2025-10-27 | 4790.00 | 4888.00 | 4718.00 | 4718.00 | -1.50% | 494,700 |
| 2025-10-24 | 4802.00 | 4865.00 | 4763.00 | 4790.00 | +0.02% | 569,800 |
| 2025-10-23 | 4954.00 | 4977.00 | 4781.00 | 4789.00 | -4.09% | 613,300 |
| 2025-10-22 | 5141.00 | 5185.00 | 4970.00 | 4993.00 | -2.10% | 462,600 |
| 2025-10-21 | 5174.00 | 5221.00 | 5050.00 | 5100.00 | -0.97% | 495,800 |
| 2025-10-20 | 5110.00 | 5197.00 | 5040.00 | 5150.00 | +0.86% | 595,200 |
| 2025-10-17 | 5286.00 | 5286.00 | 4864.00 | 5106.00 | -2.82% | 927,100 |
| 2025-10-16 | 5599.00 | 5663.00 | 5232.00 | 5254.00 | -4.84% | 885,000 |
| 2025-10-15 | 5423.00 | 5523.00 | 5371.00 | 5521.00 | +2.15% | 356,800 |
| 2025-10-14 | 5430.00 | 5501.00 | 5355.00 | 5405.00 | -1.87% | 348,100 |
| 2025-10-10 | 5548.00 | 5570.00 | 5482.00 | 5508.00 | -1.89% | 350,500 |
| 2025-10-09 | 5627.00 | 5650.00 | 5542.00 | 5614.00 | -0.23% | 287,000 |
| 2025-10-08 | 5641.00 | 5705.00 | 5586.00 | 5627.00 | -1.32% | 255,900 |
| 2025-10-07 | 5765.00 | 5765.00 | 5659.00 | 5702.00 | -1.09% | 204,800 |
| 2025-10-06 | 5666.00 | 5779.00 | 5562.00 | 5765.00 | +4.33% | 300,500 |
| 2025-10-03 | 5584.00 | 5641.00 | 5505.00 | 5526.00 | +0.51% | 265,300 |
| 2025-10-02 | 5697.00 | 5856.00 | 5498.00 | 5498.00 | -7.63% | 521,900 |
| 2025-10-01 | 5970.00 | 5970.00 | 5908.00 | 5952.00 | -0.58% | 171,700 |
| 2025-09-30 | 6009.00 | 6047.00 | 5967.00 | 5987.00 | -0.37% | 258,600 |
| 2025-09-29 | 6101.00 | 6120.00 | 5980.00 | 6009.00 | -0.23% | 222,900 |
| 2025-09-26 | 5931.00 | 6075.00 | 5931.00 | 6023.00 | +0.38% | 307,200 |
| 2025-09-25 | 5938.00 | 6014.00 | 5938.00 | 6000.00 | +0.18% | 259,300 |
| 2025-09-24 | 6055.00 | 6128.00 | 5942.00 | 5989.00 | -1.87% | 333,100 |
| 2025-09-22 | 6140.00 | 6168.00 | 6090.00 | 6103.00 | -0.29% | 178,200 |
| 2025-09-19 | 6190.00 | 6219.00 | 6060.00 | 6121.00 | -1.05% | 274,000 |
| 2025-09-18 | 6199.00 | 6215.00 | 6144.00 | 6186.00 | -0.10% | 180,300 |
| 2025-09-17 | 6110.00 | 6212.00 | 6099.00 | 6192.00 | +0.80% | 162,400 |
| 2025-09-16 | 6212.00 | 6212.00 | 6104.00 | 6143.00 | -0.79% | 190,700 |
| 2025-09-12 | 6046.00 | 6256.00 | 6035.00 | 6192.00 | +1.33% | 407,700 |
| 2025-09-11 | 6220.00 | 6304.00 | 6111.00 | 6111.00 | -4.81% | 438,600 |
| 2025-09-10 | 6426.00 | 6459.00 | 6348.00 | 6420.00 | -0.50% | 137,400 |
| 2025-09-09 | 6362.00 | 6455.00 | 6264.00 | 6452.00 | +2.56% | 325,000 |
| 2025-09-08 | 6297.00 | 6328.00 | 6222.00 | 6291.00 | +0.69% | 218,800 |
| 2025-09-05 | 6272.00 | 6307.00 | 6187.00 | 6248.00 | -0.32% | 220,000 |
| 2025-09-04 | 6189.00 | 6272.00 | 6167.00 | 6268.00 | +1.67% | 165,100 |
| 2025-09-03 | 6185.00 | 6260.00 | 6114.00 | 6165.00 | -1.53% | 281,000 |
| 2025-09-02 | 6383.00 | 6438.00 | 6226.00 | 6261.00 | -2.78% | 284,800 |
| 2025-09-01 | 6340.00 | 6498.00 | 6335.00 | 6440.00 | -0.43% | 179,800 |
| 2025-08-29 | 6379.00 | 6468.00 | 6319.00 | 6468.00 | +0.92% | 224,600 |
| 2025-08-28 | 6402.00 | 6488.00 | 6360.00 | 6409.00 | +1.70% | 321,600 |
| 2025-08-27 | 6422.00 | 6463.00 | 6266.00 | 6302.00 | -2.70% | 323,600 |
| 2025-08-26 | 6530.00 | 6530.00 | 6390.00 | 6477.00 | -0.90% | 446,600 |
| 2025-08-25 | 6509.00 | 6568.00 | 6440.00 | 6536.00 | +0.31% | 234,800 |
| 2025-08-22 | 6435.00 | 6545.00 | 6389.00 | 6516.00 | +1.64% | 204,300 |
| 2025-08-21 | 6456.00 | 6507.00 | 6389.00 | 6411.00 | -1.97% | 279,700 |
| 2025-08-20 | 6705.00 | 6740.00 | 6484.00 | 6540.00 | -2.10% | 492,600 |
| 2025-08-19 | 6736.00 | 6794.00 | 6633.00 | 6680.00 | +0.66% | 425,800 |
| 2025-08-18 | 6403.00 | 6671.00 | 6378.00 | 6636.00 | +3.64% | 526,900 |
| 2025-08-15 | 6462.00 | 6491.00 | 6365.00 | 6403.00 | -1.67% | 526,300 |
| 2025-08-14 | 6560.00 | 6580.00 | 6353.00 | 6512.00 | +2.39% | 729,900 |
| 2025-08-13 | 6400.00 | 6431.00 | 6293.00 | 6360.00 | +0.95% | 601,700 |
| 2025-08-12 | 6296.00 | 6314.00 | 6230.00 | 6300.00 | +0.95% | 596,800 |
| 2025-08-08 | 6214.00 | 6301.00 | 6181.00 | 6241.00 | +0.68% | 356,500 |
| 2025-08-07 | 6236.00 | 6340.00 | 6166.00 | 6199.00 | -0.47% | 567,900 |
| 2025-08-06 | 6237.00 | 6260.00 | 6146.00 | 6228.00 | -0.16% | 406,900 |
| 2025-08-05 | 6267.00 | 6303.00 | 6194.00 | 6238.00 | -0.73% | 373,400 |
| 2025-08-04 | 6205.00 | 6326.00 | 6204.00 | 6284.00 | -0.33% | 420,100 |
| 2025-08-01 | 6097.00 | 6344.00 | 6092.00 | 6305.00 | +4.16% | 909,800 |
| 2025-07-31 | 5850.00 | 6057.00 | 5824.00 | 6053.00 | +3.61% | 451,500 |
| 2025-07-30 | 5864.00 | 5888.00 | 5769.00 | 5842.00 | -1.05% | 726,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+14.94%). Worst month: Oct (-6.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Money Forward's (3994.T) latest close?
5396.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3994.T's 52-week high and low?
6794.00 high and 2750.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Money Forward's strongest and weakest month historically?
Historically, 3994.T's strongest calendar month has been Jul (average +14.94%) and its weakest Oct (average -6.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.