Forside Co.,Ltd. (TYO:2330)
Japan
· Delayed Price · Currency is JPY 100.00
-3.00 (-2.91%)
Apr 28, 2026, 3:30 PM JST
Forside Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | 175,900 |
| Mar 12, 2026 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 350,100 |
| Mar 11, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 168,800 |
| Mar 10, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 4.46% | 159,200 |
| 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 |