Forside Co.,Ltd. (TYO:2330)
Japan · Delayed Price · Currency is JPY 79.00
-1.00 (-1.25%)
May 29, 2026, 3:30 PM JST
Forside Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |