Forside Co.,Ltd. (TYO:2330)
Japan · Delayed Price · Currency is JPY 116.00
+1.00 (0.86%)
Mar 6, 2026, 2:45 PM JST
Forside Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 4.50% | 361,300 |
| Mar 4, 2026 | 112.00 | 114.00 | 109.00 | 111.00 | 111.00 | -0.89% | 539,500 |
| Mar 3, 2026 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | -3.45% | 744,300 |
| Mar 2, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -3.33% | 505,100 |
| Feb 27, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 207,800 |
| Feb 26, 2026 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 0.83% | 253,200 |
| Feb 25, 2026 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 392,100 |
| Feb 24, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -3.28% | 564,900 |
| Feb 20, 2026 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.94% | 551,300 |
| Feb 19, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 544,300 |
| Feb 18, 2026 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1.60% | 1,202,400 |
| Feb 17, 2026 | 131.00 | 132.00 | 124.00 | 125.00 | 125.00 | -4.58% | 2,422,500 |
| Feb 16, 2026 | 131.00 | 141.00 | 131.00 | 131.00 | 131.00 | -27.62% | 3,754,900 |
| Feb 13, 2026 | 167.00 | 185.00 | 165.00 | 181.00 | 181.00 | 6.47% | 2,345,000 |
| Feb 12, 2026 | 166.00 | 173.00 | 166.00 | 170.00 | 170.00 | 2.41% | 592,800 |
| Feb 10, 2026 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 1.22% | 261,400 |
| Feb 9, 2026 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -0.61% | 322,400 |
| Feb 6, 2026 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | -1.20% | 443,100 |
| Feb 5, 2026 | 164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1.21% | 281,900 |
| Feb 4, 2026 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | -0.60% | 169,400 |
| Feb 3, 2026 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 0.61% | 336,900 |
| Feb 2, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 250,200 |
| Jan 30, 2026 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | -0.59% | 199,200 |
| Jan 29, 2026 | 166.00 | 169.00 | 164.00 | 169.00 | 169.00 | 1.20% | 211,000 |
| Jan 28, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 334,700 |
| Jan 27, 2026 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.58% | 78,100 |
| Jan 26, 2026 | 173.00 | 174.00 | 171.00 | 172.00 | 172.00 | -1.71% | 160,500 |
| 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 |