JPX · 3994 · stock
Money Forward, Inc. (3994) stock price history
Every JPX trading session of Money Forward, Inc. from Sep 29, 2017 to Sep 28, 2026: 2,211 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3994 adjusted close, 2017 to 2026
- ¥9,140
- All time high, 2021
- ¥7,050
- 52 week high, ¥2,751 low
- 2,211
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
3994 key facts
- Money Forward, Inc. (3994) closed at ¥6,020 on Sep 28, 2026 on JPX.
- 3994's all time high close is ¥9,140, set on Sep 8, 2021; its all time low close is ¥1,350 on Dec 18, 2018.
- 3994's 52 week range is ¥2,751 to ¥7,050.
- 3994 returned -0.0% over the year to Sep 28, 2026 and -31.5% over five years.
- Since Sep 29, 2017 3994 returned +290%, +16.3% a year compounded.
- 3994's deepest drawdown was -69.8% from Sep 8, 2021 to Feb 24, 2026.
- DataCedar holds 2,211 daily sessions of 3994 history from Sep 29, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3994 price chart, 2017 to 2026
3994 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | +49.9% |
| 6 months | +68.1% |
| Year to date | +29.0% |
| 1 year | -0.0% |
| 3 years | +27.5% |
| 5 years | -31.5% |
| 10 years | n/a |
| Since Sep 29, 2017 | +290.3% |
| Compound annual growth, 9.0 years | +16.3% |
3994 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥9,140 on Sep 8, 2021
- All time low close
- ¥1,350 on Dec 18, 2018
- 52 week high
- ¥7,050 on Aug 28, 2026
- 52 week low
- ¥2,751 on Feb 24, 2026
- Deepest drawdown
- -69.8% from Sep 8, 2021 to Feb 24, 2026, not yet recovered
- Best single session
- +21.3% on Oct 18, 2022
- Worst single session
- -15.4% on Mar 19, 2018
- Volatility, 1 year annualised
- 66.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2017
- 3.9×
- Best calendar year
- 2020, +87%
- Worst calendar year
- 2022, -41%
3994 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 29, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,675 | ¥7,050 | ¥2,751 | ¥6,020 | +29.0% | 142.9M | 178 |
| 2025 | ¥4,901 | ¥6,794 | ¥3,330 | ¥4,668 | -3.4% | 140.4M | 243 |
| 2024 | ¥4,160 | ¥6,947 | ¥3,972 | ¥4,831 | +11.8% | 143.6M | 245 |
| 2023 | ¥4,030 | ¥6,487 | ¥3,367 | ¥4,322 | +6.2% | 173.3M | 246 |
| 2022 | ¥6,960 | ¥6,970 | ¥2,781 | ¥4,070 | -41.2% | 292.9M | 244 |
| 2021 | ¥4,915 | ¥9,190 | ¥3,940 | ¥6,920 | +40.8% | 111M | 245 |
| 2020 | ¥2,600 | ¥5,325 | ¥1,765 | ¥4,915 | +86.5% | 97.7M | 242 |
| 2019 | ¥1,630 | ¥2,665 | ¥1,417 | ¥2,635 | +56.1% | 79M | 241 |
| 2018 | ¥1,580 | ¥3,190 | ¥1,320 | ¥1,688 | +6.8% | 104.8M | 261 |
| 2017 | ¥1,500 | ¥1,770 | ¥1,346 | ¥1,580 | n/a | 34.9M | 66 |
3994 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥6,020 | -6.7% |
| August 2026 | ¥6,453 | +18.3% |
| July 2026 | ¥5,455 | +24.8% |
| June 2026 | ¥4,371 | +0.6% |
| May 2026 | ¥4,343 | -8.1% |
| April 2026 | ¥4,725 | +36.1% |
| March 2026 | ¥3,472 | +8.8% |
| February 2026 | ¥3,190 | -18.3% |
| January 2026 | ¥3,903 | -16.4% |
| December 2025 | ¥4,668 | +11.8% |
| November 2025 | ¥4,174 | -7.2% |
| October 2025 | ¥4,500 | -24.8% |
About the 3994 data
Daily bars. 2,211 sessions from Sep 29, 2017 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3994/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3994 share price history
