Forside Co.,Ltd. (TYO:2330)
Japan · Delayed Price · Currency is JPY 123.00
-7.00 (-5.38%)
Sep 9, 2026, 3:30 PM JST
Forside Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |