Forside Co.,Ltd. (TYO:2330)
Japan · Delayed Price · Currency is JPY 77.00
+1.00 (1.32%)
Aug 20, 2026, 1:04 PM JST
Forside Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 76.00 | 77.00 | 75.00 | 77.00 | - | 1.32% | 88,200 |
| Aug 19, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 95,600 |
| Aug 18, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 91,600 |
| Aug 17, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | -2.56% | 280,700 |
| Aug 14, 2026 | 74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 4.00% | 401,400 |
| Aug 13, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 204,600 |
| Aug 12, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 165,700 |
| Aug 10, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 127,400 |
| Aug 7, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 69,700 |
| Aug 6, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 102,000 |
| Aug 5, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 71,600 |
| Aug 4, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 337,300 |
| Aug 3, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 47,900 |
| Jul 31, 2026 | 73.00 | 76.00 | 72.00 | 73.00 | 73.00 | - | 249,700 |
| Jul 30, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 99,800 |
| Jul 29, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 175,600 |
| Jul 28, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 115,100 |
| Jul 27, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 50,200 |
| Jul 24, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 69,600 |
| Jul 23, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 79,100 |
| Jul 22, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 85,500 |
| Jul 21, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 1.33% | 108,600 |
| 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 |