Forside Co.,Ltd. (TYO:2330)
Japan · Delayed Price · Currency is JPY 77.00
-4.00 (-4.94%)
Oct 20, 2026, 3:30 PM JST
Forside Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -4.94% | 190,700 |
| Oct 19, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 84,400 |
| Oct 16, 2026 | 77.00 | 83.00 | 77.00 | 82.00 | 82.00 | 6.49% | 417,800 |
| Oct 15, 2026 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | -4.94% | 557,300 |
| Oct 14, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 21,100 |
| Oct 13, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 213,700 |
| Oct 9, 2026 | 80.00 | 84.00 | 79.00 | 81.00 | 81.00 | - | 315,400 |
| Oct 8, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 197,200 |
| Oct 7, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 222,400 |
| Oct 6, 2026 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | -3.53% | 380,800 |
| Oct 5, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 199,000 |
| Oct 2, 2026 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | -3.45% | 285,500 |
| Oct 1, 2026 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 148,900 |
| Sep 30, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 163,900 |
| Sep 29, 2026 | 88.00 | 88.00 | 84.00 | 86.00 | 86.00 | -2.27% | 645,600 |
| Sep 28, 2026 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | -4.35% | 519,900 |
| Sep 25, 2026 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 447,800 |
| Sep 24, 2026 | 92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2.17% | 508,100 |
| Sep 18, 2026 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 451,500 |
| Sep 17, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 658,200 |
| Sep 16, 2026 | 94.00 | 101.00 | 91.00 | 92.00 | 92.00 | -1.08% | 1,794,900 |
| Sep 15, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | -2.11% | 575,100 |
| Sep 14, 2026 | 102.00 | 104.00 | 91.00 | 95.00 | 95.00 | -4.04% | 1,764,500 |
| Sep 11, 2026 | 107.00 | 107.00 | 99.00 | 99.00 | 99.00 | -6.60% | 2,197,000 |
| Sep 10, 2026 | 119.00 | 120.00 | 104.00 | 106.00 | 106.00 | -13.82% | 4,034,500 |
| Sep 9, 2026 | 145.00 | 158.00 | 115.00 | 123.00 | 123.00 | -5.38% | 17,192,500 |
| Sep 8, 2026 | 120.00 | 160.00 | 118.00 | 130.00 | 130.00 | 18.18% | 32,542,000 |
| Sep 7, 2026 | 90.00 | 115.00 | 90.00 | 110.00 | 110.00 | 27.91% | 14,067,000 |
| Sep 4, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 168,000 |
| Sep 3, 2026 | 85.00 | 89.00 | 84.00 | 88.00 | 88.00 | 2.33% | 410,600 |
| Sep 2, 2026 | 85.00 | 87.00 | 82.00 | 86.00 | 86.00 | 2.38% | 387,500 |
| Sep 1, 2026 | 82.00 | 84.00 | 80.00 | 84.00 | 84.00 | 3.70% | 322,200 |
| Aug 31, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 271,100 |
| Aug 28, 2026 | 87.00 | 87.00 | 81.00 | 83.00 | 83.00 | -4.60% | 755,100 |
| Aug 27, 2026 | 80.00 | 87.00 | 78.00 | 87.00 | 87.00 | 11.54% | 1,150,000 |
| Aug 26, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 58,600 |
| Aug 25, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 79,500 |
| Aug 24, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 56,800 |
| Aug 21, 2026 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | 1.32% | 199,000 |
| Aug 20, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 130,800 |
| 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 |