Forside Co.,Ltd. (TYO:2330)
Japan · Delayed Price · Currency is JPY 73.00
-2.00 (-2.67%)
Jul 21, 2026, 9:10 AM JST
Forside Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 79.00 | 79.00 | 74.00 | 75.00 | 75.00 | -5.06% | 283,200 |
| Jul 16, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 45,800 |
| Jul 15, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 138,800 |
| Jul 14, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 44,900 |
| Jul 13, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 73,800 |
| Jul 10, 2026 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 2.56% | 109,400 |
| Jul 9, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 88,700 |
| Jul 8, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 146,900 |
| Jul 7, 2026 | 80.00 | 82.00 | 76.00 | 78.00 | 78.00 | -1.27% | 233,700 |
| Jul 6, 2026 | 77.00 | 81.00 | 77.00 | 79.00 | 79.00 | 2.60% | 184,200 |
| Jul 3, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 85,000 |
| Jul 2, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 101,400 |
| Jul 1, 2026 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -1.32% | 114,200 |
| Jun 30, 2026 | 73.00 | 78.00 | 72.00 | 76.00 | 76.00 | 5.56% | 188,000 |
| Jun 29, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 112,600 |
| Jun 26, 2026 | 70.00 | 85.00 | 70.00 | 73.00 | 73.00 | 4.29% | 1,949,200 |
| Jun 25, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 74,900 |
| Jun 24, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 114,700 |
| Jun 23, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -4.05% | 283,800 |
| Jun 22, 2026 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 148,900 |
| Jun 19, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 113,000 |
| Jun 18, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 87,000 |
| Jun 17, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 215,800 |
| Jun 16, 2026 | 74.00 | 79.00 | 73.00 | 77.00 | 77.00 | 4.05% | 311,200 |
| Jun 15, 2026 | 73.00 | 77.00 | 73.00 | 74.00 | 74.00 | 1.37% | 92,100 |
| Jun 12, 2026 | 72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 138,300 |
| Jun 11, 2026 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 169,000 |
| Jun 10, 2026 | 72.00 | 76.00 | 71.00 | 72.00 | 72.00 | - | 211,600 |
| Jun 9, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 77,500 |
| Jun 8, 2026 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | -2.67% | 166,300 |
| Jun 5, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 116,700 |
| Jun 4, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -4.00% | 208,000 |
| Jun 3, 2026 | 75.00 | 76.00 | 72.00 | 75.00 | 75.00 | - | 252,800 |
| Jun 2, 2026 | 77.00 | 77.00 | 73.00 | 75.00 | 75.00 | -2.60% | 260,900 |
| Jun 1, 2026 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | -2.53% | 278,600 |
| May 29, 2026 | 79.00 | 82.00 | 75.00 | 79.00 | 79.00 | -1.25% | 806,800 |
| May 28, 2026 | 72.00 | 94.00 | 70.00 | 80.00 | 80.00 | 12.68% | 4,790,000 |
| May 27, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 595,300 |
| May 26, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -6.49% | 395,100 |
| May 25, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 181,100 |
| May 22, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 118,000 |
| May 21, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 149,000 |
| May 20, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 181,800 |
| May 19, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 159,200 |
| May 18, 2026 | 79.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1.30% | 647,400 |
| May 15, 2026 | 87.00 | 87.00 | 77.00 | 77.00 | 77.00 | -10.47% | 1,118,100 |
| May 14, 2026 | 91.00 | 91.00 | 86.00 | 86.00 | 86.00 | -18.87% | 1,390,300 |
| May 13, 2026 | 101.00 | 108.00 | 100.00 | 106.00 | 106.00 | 4.95% | 265,600 |
| May 12, 2026 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 161,100 |
| May 11, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 213,800 |