FRIENDLY CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 542 JPY | +0.18% |
|
-0.37% | +9.94% |
| 2018 | Friendly Corporation announces an Equity Buyback for 10 shares. | CI |
| 2018 | Friendly Corporation's Equity Buyback announced on October 15, 2018 has expired. | CI |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | |
|---|---|---|---|---|
| Last | 542 ¥ | 542 ¥ | 541 ¥ | 542 ¥ |
| Volume | 5 400 | 5 800 | 400 | 6 900 |
| Change | 0.00% | 0.00% | -0.18% | +0.18% |
| Opening | 534.00 | 539.00 | 538.00 | 522.00 |
| High | 542.00 | 542.00 | 541.00 | 542.00 |
| Low | 532.00 | 530.00 | 538.00 | 522.00 |
Performance
| 1 day | +0.18% | ||
| 1 week | -0.37% | ||
| Current month | -0.55% | ||
| 1 month | -0.73% | ||
| 3 months | +3.44% | ||
| 6 months | +8.62% | ||
| Current year | +9.94% | ||
| 1 year | +33.83% | ||
| 3 years | +29.36% | ||
| 5 years | -64.25% | ||
| 10 years | -82.11% |
Volumes
marketsDaily volume
6 900
Estimated daily volume
6 900
Avg. Volume 20 sessions
2 283
Daily volume ratio
3.02
Avg. Volume 20 sessions JPY
1 237 386.00
Avg. Volume 20 sessions USD
7 946.49
Record volume 1
1 335 000
Record volume 2
471 400
Record volume 3
436 300
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (JPY)
1 549 297 104
Capitalization (USD)
9 949 586
Net sales (JPY)
12 241 009 000
Net sales (USD)
78 611 760
Free-Float
39.91 %
Free-Float capitalization (JPY)
618 902 212
Free-Float capitalization (USD)
3 974 590
Average Daily Capital Traded
0.08%
Highs and lows
1 week
522.00
542.00
1 month
522.00547.00
Current year
479.00551.00
1 year
402.00571.00
3 years
313.00817.00
5 years
313.001 753.00
10 years
313.003 230.00
Indicators
Moving average 5 days
541.80
Moving average 20 days
542.85
Moving average 50 days
539.76
Moving average 100 days
526.27
Price spread / (MMA5)
-0.04%
Price spread / (MMA20)
+0.16%
Price spread / (MMA50)
-0.41%
Price spread / (MMA100)
-2.90%
STIM
RSI 9 days
44.85
RSI 14 days
49.14
Sector Comparison - Other Restaurants & Bars
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.18% | -0.37% | +9.94% | +33.83% | 9.95M | ||
| +3.41% | +2.29% | -18.91% | -27.30% | 88.18B | ||
| +0.22% | -2.25% | +5.13% | +1.26% | 48.78B | ||
| +1.70% | +3.88% | -6.27% | -5.02% | 18.38B | ||
| -2.25% | +0.20% | +37.14% | +8.96% | 14.25B | ||
| +3.19% | +4.13% | -13.87% | -15.55% | 13.68B | ||
| -0.05% | -2.26% | +79.80% | - | 8.81B | ||
| +4.53% | +9.02% | -11.06% | +22.16% | 6.62B | ||
| +0.89% | +1.80% | -10.10% | -2.75% | 4.39B | ||
| -0.28% | -0.64% | -16.93% | +0.15% | 3.72B | ||
| +2.02% | +0.71% | +8.76% | +2.46% | 3.65B | ||
| +0.27% | +0.36% | +7.26% | +17.51% | 3.24B | ||
| -.--% | -0.70% | -.--% | -1.33% | 2.94B | ||
| -1.80% | -1.79% | -1.95% | +51.72% | 2.13B | ||
| +1.85% | -0.13% | -7.70% | +24.99% | 2.1B | ||
| +1.01% | -7.46% | -20.21% | -19.30% | 2.03B | ||
| Average | +0.93% | +0.67% | +2.56% | +6.12% | ||
| Weighted average by Cap. | +1.78% | +1.19% | -3.04% | -10.29% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
3ab05c7df84961e8e9.cel9NEqH-1loFOOhh76Jw8bVKrSYJqokHok-n0TuDDQ.K65IeDjkmms6VduV5tzclrateN7sZ_NxLLxH7Wm0Q1tcsEphDr-YallWug
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:00:00 | 542 | 100 | 6,900 |
| 01:54:33 | 542 | 100 | 6,800 |
| 01:38:25 | 539 | 100 | 6,700 |
| 01:26:48 | 536 | 200 | 6,600 |
| 01:07:41 | 534 | 100 | 6,400 |
| 00:37:31 | 533 | 100 | 6,300 |
| 23:59:11 | 526 | 100 | 6,200 |
| 23:31:31 | 527 | 100 | 6,100 |
| 22:30:00 | 532 | 4,400 | 6,000 |
| 22:04:53 | 532 | 200 | 1,600 |
Monthly variations
Annual change
| 2024 | +9.94% | ||
| 2023 | -31.24% | ||
| 2022 | +80.60% | ||
| 2021 | -9.36% | ||
| 2020 | -73.52% | ||
| 2019 | +21.53% | ||
| 2018 | -34.25% | ||
| 2017 | -8.41% | ||
| 2016 | -19.00% | ||
| 2015 | -0.71% | ||
| 2014 | -8.17% | ||
| 2013 | +34.80% | ||
| 2012 | +16.41% | ||
| 2011 | +17.47% | ||
| 2010 | -45.57% | ||
| 2009 | -18.45% | ||
| 2008 | -20.93% | ||
| 2007 | -8.33% | ||
| 2006 | -4.80% | ||
| 2005 | +7.54% | ||
| 2004 | +2.44% | ||
| 2003 | -3.53% | ||
| 2002 | -4.67% | ||
| 2001 | +2.88% | ||
| 2000 | +11.83% | ||
| 1999 | -4.12% | ||
| 1998 | +20.95% | ||
| 1997 | -33.17% | ||
| 1996 | -0.83% | ||
| 1995 | -0.82% | ||
| 1994 | +23.23% | ||
| 1993 | +5.32% | ||
| 1992 | -27.13% |
- Stock Market
- Equities
- 8209 Stock
- Quotes Friendly Corporation