Forside Co.,Ltd. (TYO:2330)
Japan
· Delayed Price · Currency is JPY 116.00
+4.00 (3.57%)
Mar 10, 2026, 3:24 PM JST
Forside Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 115.00 | 117.00 | 114.00 | 116.00 | - | 3.57% | 152,200 |
| 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 |
| Feb 19, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 544,300 |
| Feb 18, 2026 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1.60% | 1,202,400 |
| Feb 17, 2026 | 131.00 | 132.00 | 124.00 | 125.00 | 125.00 | -4.58% | 2,422,500 |
| Feb 16, 2026 | 131.00 | 141.00 | 131.00 | 131.00 | 131.00 | -27.62% | 3,754,900 |
| Feb 13, 2026 | 167.00 | 185.00 | 165.00 | 181.00 | 181.00 | 6.47% | 2,345,000 |
| Feb 12, 2026 | 166.00 | 173.00 | 166.00 | 170.00 | 170.00 | 2.41% | 592,800 |
| Feb 10, 2026 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 1.22% | 261,400 |
| Feb 9, 2026 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -0.61% | 322,400 |
| Feb 6, 2026 | 167.00 | 167.00 | 161.00 | 165.00 | 165.00 | -1.20% | 443,100 |
| Feb 5, 2026 | 164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1.21% | 281,900 |
| Feb 4, 2026 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | -0.60% | 169,400 |
| Feb 3, 2026 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 0.61% | 336,900 |
| Feb 2, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 250,200 |
| Jan 30, 2026 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | -0.59% | 199,200 |
| Jan 29, 2026 | 166.00 | 169.00 | 164.00 | 169.00 | 169.00 | 1.20% | 211,000 |
| Jan 28, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 334,700 |
| Jan 27, 2026 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.58% | 78,100 |
| Jan 26, 2026 | 173.00 | 174.00 | 171.00 | 172.00 | 172.00 | -1.71% | 160,500 |
| Jan 23, 2026 | 172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 2.34% | 179,700 |
| Jan 22, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.72% | 199,100 |
| Jan 21, 2026 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | -1.14% | 376,400 |
| Jan 20, 2026 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | -2.22% | 308,800 |
| Jan 19, 2026 | 181.00 | 181.00 | 177.00 | 180.00 | 180.00 | -0.55% | 234,800 |
| Jan 16, 2026 | 184.00 | 184.00 | 176.00 | 181.00 | 181.00 | 0.56% | 526,300 |
| Jan 15, 2026 | 175.00 | 180.00 | 172.00 | 180.00 | 180.00 | 4.65% | 469,300 |
| Jan 14, 2026 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | -0.58% | 175,000 |
| Jan 13, 2026 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 1.17% | 215,500 |
| Jan 9, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 114,400 |
| Jan 8, 2026 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.16% | 245,900 |
| Jan 7, 2026 | 168.00 | 175.00 | 166.00 | 173.00 | 173.00 | 3.59% | 269,400 |
| Jan 6, 2026 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1.21% | 346,100 |
| Jan 5, 2026 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 2.48% | 297,200 |
| Dec 30, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.83% | 346,400 |
| Dec 29, 2025 | 163.00 | 168.00 | 162.00 | 164.00 | 164.00 | -1.20% | 276,300 |
| Dec 26, 2025 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | - | 498,400 |
| Dec 25, 2025 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 0.61% | 417,500 |
| Dec 24, 2025 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | - | 270,000 |
| Dec 23, 2025 | 164.00 | 172.00 | 164.00 | 165.00 | 165.00 | 1.23% | 367,100 |
| Dec 22, 2025 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | - | 265,500 |
| Dec 19, 2025 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 1.24% | 470,700 |
| Dec 18, 2025 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -3.01% | 349,100 |
| Dec 17, 2025 | 176.00 | 177.00 | 163.00 | 166.00 | 166.00 | -6.21% | 1,215,900 |
| Dec 16, 2025 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | -3.28% | 210,200 |
| Dec 15, 2025 | 176.00 | 185.00 | 176.00 | 183.00 | 183.00 | 3.39% | 359,400 |
| Dec 12, 2025 | 179.00 | 181.00 | 175.00 | 177.00 | 177.00 | 0.57% | 363,400 |
| Dec 11, 2025 | 184.00 | 184.00 | 176.00 | 176.00 | 176.00 | -2.76% | 294,600 |
| Dec 10, 2025 | 176.00 | 183.00 | 176.00 | 181.00 | 181.00 | 3.43% | 294,200 |
| Dec 9, 2025 | 179.00 | 181.00 | 175.00 | 175.00 | 175.00 | -2.23% | 211,500 |
| Dec 8, 2025 | 174.00 | 181.00 | 172.00 | 179.00 | 179.00 | 2.87% | 357,400 |
| Dec 5, 2025 | 178.00 | 180.00 | 170.00 | 174.00 | 174.00 | -2.25% | 781,800 |
| Dec 4, 2025 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | - | 341,800 |
| Dec 3, 2025 | 181.00 | 182.00 | 176.00 | 178.00 | 178.00 | -2.20% | 434,800 |
| Dec 2, 2025 | 186.00 | 188.00 | 182.00 | 182.00 | 182.00 | -2.15% | 321,200 |
| Dec 1, 2025 | 192.00 | 192.00 | 186.00 | 186.00 | 186.00 | -1.06% | 340,600 |
| Nov 28, 2025 | 186.00 | 190.00 | 185.00 | 188.00 | 188.00 | 1.08% | 268,300 |
| Nov 27, 2025 | 186.00 | 189.00 | 184.00 | 186.00 | 186.00 | 1.09% | 347,900 |
| Nov 26, 2025 | 179.00 | 185.00 | 178.00 | 184.00 | 184.00 | 2.22% | 295,200 |
| Nov 25, 2025 | 190.00 | 191.00 | 179.00 | 180.00 | 180.00 | -3.74% | 746,500 |
| Nov 21, 2025 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | -1.06% | 391,500 |
| Nov 20, 2025 | 187.00 | 190.00 | 184.00 | 189.00 | 189.00 | 3.85% | 642,400 |
| Nov 19, 2025 | 190.00 | 193.00 | 182.00 | 182.00 | 182.00 | -1.62% | 1,062,800 |
| Nov 18, 2025 | 196.00 | 200.00 | 185.00 | 185.00 | 185.00 | -8.42% | 1,852,800 |
| Nov 17, 2025 | 209.00 | 210.00 | 201.00 | 202.00 | 202.00 | -4.72% | 814,700 |
| Nov 14, 2025 | 217.00 | 221.00 | 209.00 | 212.00 | 212.00 | -9.01% | 1,909,300 |
| Nov 13, 2025 | 234.00 | 238.00 | 230.00 | 233.00 | 233.00 | -0.43% | 1,304,300 |
| Nov 12, 2025 | 225.00 | 236.00 | 225.00 | 234.00 | 234.00 | 4.46% | 655,900 |
| Nov 11, 2025 | 225.00 | 227.00 | 223.00 | 224.00 | 224.00 | 0.45% | 434,500 |
| Nov 10, 2025 | 213.00 | 224.00 | 213.00 | 223.00 | 223.00 | 4.69% | 557,900 |
| Nov 7, 2025 | 213.00 | 213.00 | 208.00 | 213.00 | 213.00 | -0.93% | 238,000 |
| Nov 6, 2025 | 215.00 | 217.00 | 212.00 | 215.00 | 215.00 | 1.42% | 189,300 |
| Nov 5, 2025 | 217.00 | 218.00 | 208.00 | 212.00 | 212.00 | -2.75% | 458,400 |
| Nov 4, 2025 | 220.00 | 225.00 | 218.00 | 218.00 | 218.00 | 0.93% | 371,700 |
| Oct 31, 2025 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 3.35% | 262,700 |
| Oct 30, 2025 | 209.00 | 212.00 | 207.00 | 209.00 | 209.00 | 0.97% | 247,000 |
| Oct 29, 2025 | 215.00 | 216.00 | 207.00 | 207.00 | 207.00 | -3.72% | 438,200 |
| Oct 28, 2025 | 224.00 | 224.00 | 215.00 | 215.00 | 215.00 | -4.02% | 368,700 |
| Oct 27, 2025 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 328,800 |
| Oct 24, 2025 | 225.00 | 227.00 | 222.00 | 224.00 | 224.00 | 0.45% | 373,400 |
| Oct 23, 2025 | 231.00 | 233.00 | 222.00 | 223.00 | 223.00 | -3.46% | 982,300 |
| Oct 22, 2025 | 218.00 | 235.00 | 218.00 | 231.00 | 231.00 | 6.94% | 975,300 |
| Oct 21, 2025 | 219.00 | 224.00 | 216.00 | 216.00 | 216.00 | - | 641,600 |
| Oct 20, 2025 | 212.00 | 217.00 | 212.00 | 216.00 | 216.00 | 2.86% | 351,800 |
| Oct 17, 2025 | 212.00 | 215.00 | 209.00 | 210.00 | 210.00 | -0.94% | 399,500 |
| Oct 16, 2025 | 211.00 | 217.00 | 210.00 | 212.00 | 212.00 | 0.95% | 657,900 |
| Oct 15, 2025 | 205.00 | 210.00 | 203.00 | 210.00 | 210.00 | 7.14% | 494,000 |
| Oct 14, 2025 | 207.00 | 208.00 | 195.00 | 196.00 | 196.00 | -7.11% | 1,031,100 |
| Oct 10, 2025 | 212.00 | 214.00 | 211.00 | 211.00 | 211.00 | -1.40% | 255,500 |
| Oct 9, 2025 | 211.00 | 215.00 | 208.00 | 214.00 | 214.00 | 1.42% | 354,700 |