Forside Co., Ltd.(JP:2330)
Â¥76.00+4.00 (+5.56%)
JP:2330
Forside Co., Ltd. historical prices
Â¥76.00
At close:+4.00 (+5.56%)
Want to see JP:2330 full AI Analyst Report?
Forside Co., Ltd. (2330) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.00 | 76.00 | 72.00 | 76.00 | 76.00 | +5.56% | 358,000 | 0.26 |
| Nov 10, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | +4.35% | 100,100 | 0.07 |
| Nov 09, 2026 | 71.00 | 74.00 | 69.00 | 70.00 | 70.00 | +1.45% | 228,300 | 0.16 |
| Nov 06, 2026 | 70.00 | 72.00 | 67.00 | 69.00 | 69.00 | -4.17% | 461,200 | 0.33 |
| Nov 05, 2026 | 75.00 | 76.00 | 72.00 | 72.00 | 72.00 | -4.00% | 256,800 | 0.18 |
| Nov 04, 2026 | 77.00 | 78.00 | 72.00 | 75.00 | 75.00 | 0.00% | 396,800 | 0.29 |
| Nov 03, 2026 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 120,900 | 0.09 |
| Oct 30, 2026 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 0.00% | 110,500 | 0.08 |
| Oct 29, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 0.00% | 88,900 | 0.06 |
| Oct 28, 2026 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | 0.00% | 109,100 | 0.08 |
| Oct 27, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | +1.32% | 115,300 | 0.08 |
| Oct 26, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 87,500 | 0.06 |
| Oct 23, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 219,500 | 0.16 |
| Oct 22, 2026 | 78.00 | 81.00 | 77.00 | 78.00 | 78.00 | -1.27% | 140,900 | 0.10 |
| Oct 21, 2026 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | +2.60% | 125,100 | 0.09 |
| Oct 20, 2026 | 80.00 | 81.00 | 77.00 | 77.00 | 77.00 | -4.94% | 190,700 | 0.14 |
| Oct 19, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 88,300 | 0.06 |
| Oct 16, 2026 | 77.00 | 83.00 | 77.00 | 82.00 | 82.00 | +6.49% | 417,800 | 0.30 |
| Oct 15, 2026 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | -4.94% | 557,300 | 0.41 |
| Oct 14, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.00% | 21,100 | 0.02 |
| Oct 13, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 0.00% | 213,700 | 0.16 |
| Oct 12, 2026 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 80.00 | 84.00 | 79.00 | 81.00 | 81.00 | 0.00% | 315,400 | 0.23 |
| Oct 08, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.00% | 197,200 | 0.14 |
| Oct 07, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 222,400 | 0.16 |
| Oct 06, 2026 | 85.00 | 86.00 | 82.00 | 82.00 | 82.00 | -3.53% | 380,800 | 0.28 |
| Oct 05, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | +1.19% | 204,800 | 0.15 |
| Oct 02, 2026 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | -3.45% | 335,200 | 0.25 |
| Oct 01, 2026 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | +1.16% | 148,900 | 0.11 |
| Sep 30, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.00% | 163,900 | 0.12 |
| Sep 29, 2026 | 88.00 | 88.00 | 84.00 | 86.00 | 86.00 | -2.27% | 667,900 | 0.49 |
| Sep 28, 2026 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | -4.35% | 519,900 | 0.39 |
| Sep 25, 2026 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 447,800 | 0.33 |
| Sep 24, 2026 | 92.00 | 95.00 | 91.00 | 94.00 | 94.00 | +2.17% | 508,100 | 0.38 |
| Sep 23, 2026 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 0.00% | 451,500 | 0.33 |
| Sep 17, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 0.00% | 658,200 | 0.48 |
| Sep 16, 2026 | 94.00 | 101.00 | 91.00 | 92.00 | 92.00 | -1.08% | 1,794,900 | 1.35 |
| Sep 15, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | -2.11% | 575,100 | 0.43 |
| Sep 14, 2026 | 102.00 | 104.00 | 91.00 | 95.00 | 95.00 | -4.04% | 1,764,500 | 1.36 |
| Sep 11, 2026 | 107.00 | 107.00 | 99.00 | 99.00 | 99.00 | -6.60% | 2,197,000 | 1.73 |
| Sep 10, 2026 | 119.00 | 120.00 | 104.00 | 106.00 | 106.00 | -13.82% | 4,034,500 | 3.34 |
| Sep 09, 2026 | 145.00 | 158.00 | 115.00 | 123.00 | 123.00 | -5.38% | 17,192,500 | 18.33 |
| Sep 08, 2026 | 120.00 | 160.00 | 118.00 | 130.00 | 130.00 | +18.18% | 32,542,000 | 76.69 |
| Sep 07, 2026 | 90.00 | 115.00 | 90.00 | 110.00 | 110.00 | +27.91% | 14,067,000 | 68.82 |
| Sep 04, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 168,000 | 0.83 |
| Sep 03, 2026 | 85.00 | 89.00 | 84.00 | 88.00 | 88.00 | +2.33% | 410,600 | 2.06 |
