Forside Co., Ltd. 2330
TSE · Japan · Consumer Services
¥84.00-3.00 (-3.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥87.00 | +1.16% | ¥85.00 | ¥88.00 | ¥85.00 | 148.90K |
| 2026-09-30 | ¥86.00 | 0.00% | ¥86.00 | ¥87.00 | ¥85.00 | 163.90K |
| 2026-09-29 | ¥86.00 | -2.27% | ¥88.00 | ¥88.00 | ¥84.00 | 667.90K |
| 2026-09-28 | ¥88.00 | -4.35% | ¥92.00 | ¥92.00 | ¥88.00 | 519.90K |
| 2026-09-25 | ¥92.00 | -2.13% | ¥94.00 | ¥95.00 | ¥91.00 | 447.80K |
| 2026-09-24 | ¥94.00 | +2.17% | ¥92.00 | ¥95.00 | ¥91.00 | 508.10K |
| 2026-09-18 | ¥92.00 | 0.00% | ¥91.00 | ¥94.00 | ¥91.00 | 451.50K |
| 2026-09-17 | ¥92.00 | 0.00% | ¥92.00 | ¥93.00 | ¥90.00 | 658.20K |
| 2026-09-16 | ¥92.00 | -1.08% | ¥94.00 | ¥101.00 | ¥91.00 | 1.79M |
| 2026-09-15 | ¥93.00 | -2.11% | ¥93.00 | ¥94.00 | ¥92.00 | 575.10K |
| 2026-09-14 | ¥95.00 | -4.04% | ¥102.00 | ¥104.00 | ¥91.00 | 1.76M |
| 2026-09-11 | ¥99.00 | -6.60% | ¥107.00 | ¥107.00 | ¥99.00 | 2.20M |
| 2026-09-10 | ¥106.00 | -13.82% | ¥119.00 | ¥120.00 | ¥104.00 | 4.03M |
| 2026-09-09 | ¥123.00 | -5.38% | ¥145.00 | ¥158.00 | ¥115.00 | 17.19M |
| 2026-09-08 | ¥130.00 | +18.18% | ¥120.00 | ¥160.00 | ¥118.00 | 32.54M |
| 2026-09-07 | ¥110.00 | +27.91% | ¥90.00 | ¥115.00 | ¥90.00 | 14.07M |
| 2026-09-04 | ¥86.00 | -2.27% | ¥88.00 | ¥88.00 | ¥85.00 | 168.00K |
| 2026-09-03 | ¥88.00 | +2.33% | ¥85.00 | ¥89.00 | ¥84.00 | 410.60K |
| 2026-09-02 | ¥86.00 | +2.38% | ¥85.00 | ¥87.00 | ¥82.00 | 387.50K |
| 2026-09-01 | ¥84.00 | +3.70% | ¥82.00 | ¥84.00 | ¥80.00 | 322.20K |
| 2026-08-31 | ¥81.00 | -2.41% | ¥83.00 | ¥83.00 | ¥81.00 | 271.10K |
| 2026-08-28 | ¥83.00 | -4.60% | ¥87.00 | ¥87.00 | ¥81.00 | 755.10K |
| 2026-08-27 | ¥87.00 | +11.54% | ¥80.00 | ¥87.00 | ¥78.00 | 1.15M |
| 2026-08-26 | ¥78.00 | +1.30% | ¥77.00 | ¥78.00 | ¥77.00 | 58.60K |
| 2026-08-25 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥76.00 | 79.50K |
| 2026-08-24 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 56.80K |
| 2026-08-21 | ¥77.00 | +1.32% | ¥77.00 | ¥80.00 | ¥77.00 | 199.00K |
| 2026-08-20 | ¥76.00 | 0.00% | ¥75.00 | ¥77.00 | ¥75.00 | 130.80K |
| 2026-08-19 | ¥76.00 | -1.30% | ¥78.00 | ¥78.00 | ¥75.00 | 95.60K |
| 2026-08-18 | ¥77.00 | +1.32% | ¥75.00 | ¥78.00 | ¥75.00 | 91.60K |
| 2026-08-17 | ¥76.00 | -2.56% | ¥76.00 | ¥77.00 | ¥74.00 | 280.70K |
| 2026-08-14 | ¥78.00 | +4.00% | ¥74.00 | ¥78.00 | ¥74.00 | 401.40K |
| 2026-08-13 | ¥75.00 | 0.00% | ¥74.00 | ¥77.00 | ¥74.00 | 204.60K |
| 2026-08-12 | ¥75.00 | +4.17% | ¥72.00 | ¥75.00 | ¥72.00 | 165.70K |
| 2026-08-10 | ¥72.00 | -1.37% | ¥73.00 | ¥74.00 | ¥72.00 | 127.40K |
| 2026-08-07 | ¥73.00 | 0.00% | ¥73.00 | ¥74.00 | ¥72.00 | 69.70K |
| 2026-08-06 | ¥73.00 | 0.00% | ¥74.00 | ¥74.00 | ¥72.00 | 102.00K |
| 2026-08-05 | ¥73.00 | 0.00% | ¥73.00 | ¥74.00 | ¥72.00 | 71.60K |
| 2026-08-04 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥72.00 | 337.30K |
| 2026-08-03 | ¥74.00 | +1.37% | ¥72.00 | ¥74.00 | ¥72.00 | 47.90K |
| 2026-07-31 | ¥73.00 | 0.00% | ¥73.00 | ¥76.00 | ¥72.00 | 249.70K |
| 2026-07-30 | ¥73.00 | 0.00% | ¥72.00 | ¥74.00 | ¥72.00 | 99.80K |
| 2026-07-29 | ¥73.00 | 0.00% | ¥73.00 | ¥75.00 | ¥72.00 | 175.60K |
| 2026-07-28 | ¥73.00 | -2.67% | ¥75.00 | ¥75.00 | ¥72.00 | 115.10K |
| 2026-07-27 | ¥75.00 | +2.74% | ¥73.00 | ¥75.00 | ¥73.00 | 50.20K |
| 2026-07-24 | ¥73.00 | -1.35% | ¥75.00 | ¥75.00 | ¥73.00 | 69.60K |
| 2026-07-23 | ¥74.00 | 0.00% | ¥74.00 | ¥75.00 | ¥74.00 | 79.10K |
| 2026-07-22 | ¥74.00 | -2.63% | ¥77.00 | ¥77.00 | ¥74.00 | 85.50K |
| 2026-07-21 | ¥76.00 | +1.33% | ¥73.00 | ¥76.00 | ¥73.00 | 108.60K |
| 2026-07-17 | ¥75.00 | -5.06% | ¥79.00 | ¥79.00 | ¥74.00 | 283.20K |
| 2026-07-16 | ¥79.00 | -1.25% | ¥79.00 | ¥80.00 | ¥79.00 | 45.80K |
| 2026-07-15 | ¥80.00 | +2.56% | ¥77.00 | ¥80.00 | ¥77.00 | 138.80K |
| 2026-07-14 | ¥78.00 | -1.27% | ¥78.00 | ¥79.00 | ¥77.00 | 44.90K |
| 2026-07-13 | ¥79.00 | -1.25% | ¥80.00 | ¥81.00 | ¥78.00 | 73.80K |
| 2026-07-10 | ¥80.00 | +2.56% | ¥78.00 | ¥81.00 | ¥77.00 | 109.40K |
| 2026-07-09 | ¥78.00 | 0.00% | ¥77.00 | ¥78.00 | ¥76.00 | 88.70K |
| 2026-07-08 | ¥78.00 | 0.00% | ¥77.00 | ¥79.00 | ¥76.00 | 146.90K |
| 2026-07-07 | ¥78.00 | -1.27% | ¥80.00 | ¥82.00 | ¥76.00 | 233.70K |
| 2026-07-06 | ¥79.00 | +2.60% | ¥77.00 | ¥81.00 | ¥77.00 | 184.20K |
| 2026-07-03 | ¥77.00 | +2.67% | ¥76.00 | ¥78.00 | ¥75.00 | 85.00K |
| 2026-07-02 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥73.00 | 101.40K |
| 2026-07-01 | ¥75.00 | -1.32% | ¥78.00 | ¥78.00 | ¥74.00 | 114.20K |
| 2026-06-30 | ¥76.00 | +5.56% | ¥73.00 | ¥78.00 | ¥72.00 | 188.00K |
| 2026-06-29 | ¥72.00 | -1.37% | ¥75.00 | ¥75.00 | ¥72.00 | 112.60K |
| 2026-06-26 | ¥73.00 | +4.29% | ¥70.00 | ¥85.00 | ¥70.00 | 1.95M |
| 2026-06-25 | ¥70.00 | -1.41% | ¥70.00 | ¥71.00 | ¥70.00 | 74.90K |
| 2026-06-24 | ¥71.00 | 0.00% | ¥71.00 | ¥72.00 | ¥70.00 | 114.70K |
| 2026-06-23 | ¥71.00 | -4.05% | ¥73.00 | ¥73.00 | ¥70.00 | 283.80K |
| 2026-06-22 | ¥74.00 | 0.00% | ¥73.00 | ¥76.00 | ¥73.00 | 148.90K |
| 2026-06-19 | ¥74.00 | -3.90% | ¥77.00 | ¥77.00 | ¥74.00 | 113.00K |
| 2026-06-18 | ¥77.00 | +1.32% | ¥75.00 | ¥78.00 | ¥75.00 | 87.00K |
| 2026-06-17 | ¥76.00 | -1.30% | ¥77.00 | ¥78.00 | ¥74.00 | 215.80K |
| 2026-06-16 | ¥77.00 | +4.05% | ¥74.00 | ¥79.00 | ¥73.00 | 311.20K |
| 2026-06-15 | ¥74.00 | +1.37% | ¥73.00 | ¥77.00 | ¥73.00 | 92.10K |
| 2026-06-12 | ¥73.00 | +1.39% | ¥72.00 | ¥75.00 | ¥71.00 | 138.30K |
| 2026-06-11 | ¥72.00 | 0.00% | ¥73.00 | ¥74.00 | ¥70.00 | 169.00K |
| 2026-06-10 | ¥72.00 | 0.00% | ¥72.00 | ¥76.00 | ¥71.00 | 211.60K |
| 2026-06-09 | ¥72.00 | -1.37% | ¥73.00 | ¥74.00 | ¥72.00 | 77.50K |
| 2026-06-08 | ¥73.00 | -2.67% | ¥74.00 | ¥75.00 | ¥71.00 | 166.30K |
| 2026-06-05 | ¥75.00 | +4.17% | ¥72.00 | ¥75.00 | ¥72.00 | 116.70K |
| 2026-06-04 | ¥72.00 | -4.00% | ¥74.00 | ¥75.00 | ¥72.00 | 208.00K |
| 2026-06-03 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥72.00 | 252.80K |
| 2026-06-02 | ¥75.00 | -2.60% | ¥77.00 | ¥77.00 | ¥73.00 | 260.90K |
| 2026-06-01 | ¥77.00 | -2.53% | ¥80.00 | ¥80.00 | ¥75.00 | 278.60K |
| 2026-05-29 | ¥79.00 | -1.25% | ¥79.00 | ¥82.00 | ¥75.00 | 806.80K |
| 2026-05-28 | ¥80.00 | +12.68% | ¥72.00 | ¥94.00 | ¥70.00 | 4.79M |
| 2026-05-27 | ¥71.00 | -1.39% | ¥73.00 | ¥73.00 | ¥69.00 | 595.30K |
| 2026-05-26 | ¥72.00 | -6.49% | ¥76.00 | ¥76.00 | ¥72.00 | 395.10K |
| 2026-05-25 | ¥77.00 | -1.28% | ¥78.00 | ¥78.00 | ¥76.00 | 181.10K |
| 2026-05-22 | ¥78.00 | 0.00% | ¥77.00 | ¥79.00 | ¥77.00 | 118.00K |