FRA, 1H7 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1H7: DEMAE-CAN CO. LTD.

01 Sep 2025

LAST: 0.8950	CHANGE: 0.02	OPEN: 0.8950	HIGH: 0.8950	ASK: 0.0000	VOLUME: 700
LAST: 0.8950	CHG(%): 2.29	PREV: 0.8750	LOW: 0.8950	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.8950	0.8950	0.8950	0.8950	700
29 Aug 25	0.8750	0.8750	0.8750	0.8750	700
28 Aug 25	0.9050	0.9050	0.9050	0.9050	700
27 Aug 25	0.9300	0.9300	0.9300	0.9300	700
26 Aug 25	0.9450	0.9450	0.9450	0.9450	700
25 Aug 25	0.9550	0.9550	0.9550	0.9550	700
22 Aug 25	0.9650	0.9650	0.9650	0.9650	700
21 Aug 25	0.9750	0.9750	0.9750	0.9750	700
20 Aug 25	0.9850	0.9850	0.9850	0.9850	700
19 Aug 25	0.9850	0.9850	0.9850	0.9850	700

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.91
MA10:	0.94
MA20:	0.95
MA50:	1.06
MA100:	1.19
MA200:	1.29
STO9:	18.18
STO14:	18.18
RSI14:	35.90
WPR14:	-81.82
MTM14:	-0.04
ROC14:	-0.04
ATR:	0.01
Week High:	0.96
Week Low:	0.88
Month High:	1.07
Month Low:	0.88
Year High:	1.79
Year Low:	0.88
Volatility:	14.57