Forside Co.,Ltd. (TYO:2330)
Japan · Delayed Price · Currency is JPY 101.00
0.00 (0.00%)
At close: May 8, 2026
Forside Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 75,900 |
| May 7, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 99,600 |
| May 1, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 76,900 |
| Apr 30, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 238,000 |
| Apr 28, 2026 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | -2.91% | 324,400 |
| Apr 27, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -3.74% | 222,600 |
| Apr 24, 2026 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | 331,300 |
| Apr 23, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 272,300 |
| Apr 22, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 71,500 |
| Apr 21, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 53,100 |
| Apr 20, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 209,000 |
| Apr 17, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 96,300 |
| Apr 16, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 184,600 |
| Apr 15, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 89,600 |
| Apr 14, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1.83% | 104,300 |
| Apr 13, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 185,400 |
| Apr 10, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 67,000 |
| Apr 9, 2026 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 113,000 |
| Apr 8, 2026 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 3.64% | 172,800 |
| Apr 7, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 171,300 |
| Apr 6, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 67,900 |
| Apr 3, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 90,900 |
| Apr 2, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 88,900 |
| Apr 1, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 143,000 |
| Mar 31, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | - | 202,000 |
| Mar 30, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | -2.63% | 259,700 |
| Mar 27, 2026 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 503,900 |
| Mar 26, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 260,600 |
| Mar 25, 2026 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 268,000 |
| Mar 24, 2026 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 5.41% | 247,000 |
| Mar 23, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -2.63% | 470,400 |
| Mar 19, 2026 | 124.00 | 131.00 | 114.00 | 114.00 | 114.00 | -8.80% | 1,578,600 |
| Mar 18, 2026 | 121.00 | 130.00 | 121.00 | 125.00 | 125.00 | 3.31% | 660,800 |
| Mar 17, 2026 | 118.00 | 122.00 | 117.00 | 121.00 | 121.00 | 3.42% | 316,600 |
| Mar 16, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 165,600 |
| Mar 13, 2026 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | 175,900 |
| Mar 12, 2026 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 350,100 |
| Mar 11, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 168,800 |
| Mar 10, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 4.46% | 159,200 |
| Mar 9, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -2.61% | 449,000 |
| Mar 6, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 273,800 |
| 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 |