FRIENDLY CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 542 JPY | 0.00% |
|
-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| 10/05/2024 | 13/05/2024 | 14/05/2024 | Today | 15/05/2024 | |
|---|---|---|---|---|---|
| Last | 544 ¥ | 542 ¥ | 542 ¥ | 542 ¥ | 542 ¥ |
| Volume | 400 | 3 200 | 5 400 | 5 800 | 5 800 |
| Change | +0.37% | -0.37% | 0.00% | 0.00% | 0.00% |
| Opening | 537.00 | 534.00 | 534.00 | 539.00 | 539 |
| High | 544.00 | 542.00 | 542.00 | 542.00 | 542 |
| Low | 537.00 | 524.00 | 532.00 | 530.00 | 530 |
Performance
| 1 week | -0.37% | ||
| Current month | -0.55% | ||
| 1 month | +0.37% | ||
| 3 months | +4.23% | ||
| 6 months | +8.62% | ||
| Current year | +9.94% | ||
| 1 year | +33.17% | ||
| 3 years | +30.29% | ||
| 5 years | -64.34% | ||
| 10 years | -82.05% |
Volumes
marketsDaily volume
5 800
Estimated daily volume
5 800
Avg. Volume 20 sessions
1 692
Daily volume ratio
3.43
Avg. Volume 20 sessions JPY
917 064.00
Avg. Volume 20 sessions USD
5 899.47
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)
1 536 908 441
Capitalization (USD)
9 886 932
Net sales (JPY)
12 241 009 000
Net sales (USD)
78 746 411
Free-Float
39.91 %
Free-Float capitalization (JPY)
613 953 277
Free-Float capitalization (USD)
3 949 561
Average Daily Capital Traded
0.06%
Highs and lows
1 week
524.00
544.00
1 month
524.00547.00
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
542.80
Moving average 20 days
542.70
Moving average 50 days
539.44
Moving average 100 days
524.58
Price spread / (MMA5)
+0.15%
Price spread / (MMA20)
+0.13%
Price spread / (MMA50)
-0.47%
Price spread / (MMA100)
-3.21%
STIM
RSI 9 days
47.96
RSI 14 days
50.77
Sector Comparison - Other Restaurants & Bars
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| 0.00% | -0.37% | +9.94% | +33.17% | 9.89M | ||
| -0.27% | +2.78% | -21.32% | -29.16% | 85.67B | ||
| -3.04% | -1.27% | +5.08% | +4.06% | 49.7B | ||
| +1.29% | +1.89% | -8.23% | -0.73% | 17.78B | ||
| +0.25% | +6.57% | +38.24% | +9.36% | 14.34B | ||
| -0.85% | -0.73% | -17.64% | -17.77% | 13.13B | ||
| -0.53% | +4.92% | +81.04% | - | 8.95B | ||
| -0.32% | +4.72% | -16.58% | +20.16% | 6.19B | ||
| +0.18% | -1.70% | -12.81% | -1.53% | 4.26B | ||
| -1.26% | -0.23% | -17.17% | -0.21% | 3.74B | ||
| -0.14% | -1.35% | +6.61% | -2.46% | 3.54B | ||
| -0.33% | +3.04% | +8.28% | +18.18% | 3.26B | ||
| -.--% | -0.70% | -.--% | +2.39% | 2.92B | ||
| -2.22% | +3.14% | +0.80% | +60.78% | 2.25B | ||
| -5.78% | -2.39% | -11.18% | +24.96% | 2.13B | ||
| -0.62% | +0.35% | -14.84% | +2.06% | 2.09B | ||
| Average | -0.85% | +2.02% | +1.89% | +8.22% | ||
| Weighted average by Cap. | -0.88% | +3.17% | -4.10% | -9.66% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
0b487b983546b536194e8.VOYGbjh31BIVlPDr1kQw83iA8bYYCKcCzK8gRv4sXP0.ZItDH3cb51At-cXTt3MFxgvZudtsPdJ4g-tMFblvCswepEsFbEeFViLVwA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 11:30:00 am | 542 | 200 | 5,800 |
| 11:20:17 am | 542 | 100 | 5,600 |
| 11:14:20 am | 541 | 100 | 5,500 |
| 10:22:12 am | 541 | 100 | 5,400 |
| 10:16:24 am | 539 | 100 | 5,300 |
| 09:24:43 am | 539 | 100 | 5,200 |
| 07:28:56 am | 530 | 100 | 5,100 |
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