Forside Co.,Ltd. (TYO:2330)
Japan · Delayed Price · Currency is JPY 175.00
+4.00 (2.34%)
Jan 23, 2026, 3:30 PM JST
Forside Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 2.34% | 179,700 |
| Jan 22, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.72% | 199,100 |
| Jan 21, 2026 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | -1.14% | 376,400 |
| Jan 20, 2026 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | -2.22% | 308,800 |
| Jan 19, 2026 | 181.00 | 181.00 | 177.00 | 180.00 | 180.00 | -0.55% | 234,800 |
| Jan 16, 2026 | 184.00 | 184.00 | 176.00 | 181.00 | 181.00 | 0.56% | 526,300 |
| Jan 15, 2026 | 175.00 | 180.00 | 172.00 | 180.00 | 180.00 | 4.65% | 469,300 |
| Jan 14, 2026 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | -0.58% | 175,000 |
| Jan 13, 2026 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 1.17% | 215,500 |
| Jan 9, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 114,400 |
| Jan 8, 2026 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.16% | 245,900 |
| Jan 7, 2026 | 168.00 | 175.00 | 166.00 | 173.00 | 173.00 | 3.59% | 269,400 |
| Jan 6, 2026 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1.21% | 346,100 |
| Jan 5, 2026 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 2.48% | 297,200 |
| Dec 30, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.83% | 346,400 |
| Dec 29, 2025 | 163.00 | 168.00 | 162.00 | 164.00 | 164.00 | -1.20% | 276,300 |
| Dec 26, 2025 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | - | 498,400 |
| Dec 25, 2025 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 0.61% | 417,500 |
| Dec 24, 2025 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | - | 270,000 |
| Dec 23, 2025 | 164.00 | 172.00 | 164.00 | 165.00 | 165.00 | 1.23% | 367,100 |
| Dec 22, 2025 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | - | 265,500 |
| Dec 19, 2025 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 1.24% | 470,700 |
| Dec 18, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -3.01% | 349,100 |
| Dec 17, 2025 | 176.00 | 177.00 | 163.00 | 166.00 | 166.00 | -6.21% | 1,215,900 |
| Dec 16, 2025 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | -3.28% | 210,200 |
| Dec 15, 2025 | 176.00 | 185.00 | 176.00 | 183.00 | 183.00 | 3.39% | 359,400 |
| Dec 12, 2025 | 179.00 | 181.00 | 175.00 | 177.00 | 177.00 | 0.57% | 363,400 |
| Dec 11, 2025 | 184.00 | 184.00 | 176.00 | 176.00 | 176.00 | -2.76% | 294,600 |
| Dec 10, 2025 | 176.00 | 183.00 | 176.00 | 181.00 | 181.00 | 3.43% | 294,200 |
| Dec 9, 2025 | 179.00 | 181.00 | 175.00 | 175.00 | 175.00 | -2.23% | 211,500 |
| Dec 8, 2025 | 174.00 | 181.00 | 172.00 | 179.00 | 179.00 | 2.87% | 357,400 |
| Dec 5, 2025 | 178.00 | 180.00 | 170.00 | 174.00 | 174.00 | -2.25% | 781,800 |
| Dec 4, 2025 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | - | 341,800 |
| Dec 3, 2025 | 181.00 | 182.00 | 176.00 | 178.00 | 178.00 | -2.20% | 434,800 |
| Dec 2, 2025 | 186.00 | 188.00 | 182.00 | 182.00 | 182.00 | -2.15% | 321,200 |
| Dec 1, 2025 | 192.00 | 192.00 | 186.00 | 186.00 | 186.00 | -1.06% | 340,600 |
| Nov 28, 2025 | 186.00 | 190.00 | 185.00 | 188.00 | 188.00 | 1.08% | 268,300 |
| Nov 27, 2025 | 186.00 | 189.00 | 184.00 | 186.00 | 186.00 | 1.09% | 347,900 |
| Nov 26, 2025 | 179.00 | 185.00 | 178.00 | 184.00 | 184.00 | 2.22% | 295,200 |
| Nov 25, 2025 | 190.00 | 191.00 | 179.00 | 180.00 | 180.00 | -3.74% | 746,500 |
| Nov 21, 2025 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | -1.06% | 391,500 |
| Nov 20, 2025 | 187.00 | 190.00 | 184.00 | 189.00 | 189.00 | 3.85% | 642,400 |
| Nov 19, 2025 | 190.00 | 193.00 | 182.00 | 182.00 | 182.00 | -1.62% | 1,062,800 |
| Nov 18, 2025 | 196.00 | 200.00 | 185.00 | 185.00 | 185.00 | -8.42% | 1,852,800 |
| Nov 17, 2025 | 209.00 | 210.00 | 201.00 | 202.00 | 202.00 | -4.72% | 814,700 |
| Nov 14, 2025 | 217.00 | 221.00 | 209.00 | 212.00 | 212.00 | -9.01% | 1,909,300 |
| Nov 13, 2025 | 234.00 | 238.00 | 230.00 | 233.00 | 233.00 | -0.43% | 1,304,300 |
| Nov 12, 2025 | 225.00 | 236.00 | 225.00 | 234.00 | 234.00 | 4.46% | 655,900 |
| Nov 11, 2025 | 225.00 | 227.00 | 223.00 | 224.00 | 224.00 | 0.45% | 434,500 |
| Nov 10, 2025 | 213.00 | 224.00 | 213.00 | 223.00 | 223.00 | 4.69% | 557,900 |