Forside Co.,Ltd. (2330.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 269.00 | 285.00 | 268.00 | 270.00 | 270.00 | 2,436,000 |
| May 01, 2024 | 285.00 | 292.00 | 272.00 | 275.00 | 275.00 | 3,714,200 |
| Apr 30, 2024 | 250.00 | 310.00 | 250.00 | 292.00 | 292.00 | 11,751,400 |
| Apr 26, 2024 | 244.00 | 258.00 | 242.00 | 252.00 | 252.00 | 1,127,900 |
| Apr 25, 2024 | 264.00 | 265.00 | 250.00 | 250.00 | 250.00 | 1,425,600 |
| Apr 24, 2024 | 262.00 | 272.00 | 260.00 | 266.00 | 266.00 | 1,172,300 |
| Apr 23, 2024 | 272.00 | 297.00 | 264.00 | 265.00 | 265.00 | 3,529,800 |
| Apr 22, 2024 | 280.00 | 283.00 | 261.00 | 264.00 | 264.00 | 2,091,600 |
| Apr 19, 2024 | 300.00 | 301.00 | 261.00 | 281.00 | 281.00 | 3,803,000 |
| Apr 18, 2024 | 321.00 | 321.00 | 300.00 | 300.00 | 300.00 | 1,559,900 |
| Apr 17, 2024 | 314.00 | 337.00 | 304.00 | 317.00 | 317.00 | 2,236,300 |
| Apr 16, 2024 | 314.00 | 321.00 | 306.00 | 314.00 | 314.00 | 1,905,000 |
| Apr 15, 2024 | 340.00 | 348.00 | 320.00 | 322.00 | 322.00 | 1,854,900 |
| Apr 12, 2024 | 335.00 | 354.00 | 323.00 | 351.00 | 351.00 | 2,698,000 |
| Apr 11, 2024 | 345.00 | 359.00 | 341.00 | 341.00 | 341.00 | 1,702,700 |
| Apr 10, 2024 | 370.00 | 375.00 | 351.00 | 361.00 | 361.00 | 4,367,300 |
| Apr 09, 2024 | 341.00 | 382.00 | 330.00 | 370.00 | 370.00 | 14,139,600 |
| Apr 08, 2024 | 326.00 | 337.00 | 292.00 | 302.00 | 302.00 | 4,654,900 |
| Apr 05, 2024 | 324.00 | 341.00 | 295.00 | 330.00 | 330.00 | 8,387,200 |
| Apr 04, 2024 | 402.00 | 419.00 | 341.00 | 341.00 | 341.00 | 6,467,100 |
| Apr 03, 2024 | 481.00 | 521.00 | 421.00 | 421.00 | 421.00 | 7,803,500 |
| Apr 02, 2024 | 520.00 | 547.00 | 515.00 | 521.00 | 521.00 | 8,995,800 |
| Apr 01, 2024 | 487.00 | 558.00 | 472.00 | 505.00 | 505.00 | 14,492,400 |
| Mar 29, 2024 | 464.00 | 478.00 | 451.00 | 473.00 | 473.00 | 2,939,300 |
| Mar 28, 2024 | 454.00 | 474.00 | 445.00 | 461.00 | 461.00 | 4,658,300 |
| Mar 27, 2024 | 420.00 | 442.00 | 414.00 | 442.00 | 442.00 | 2,847,700 |
| Mar 26, 2024 | 410.00 | 432.00 | 407.00 | 414.00 | 414.00 | 3,067,600 |
| Mar 25, 2024 | 429.00 | 495.00 | 407.00 | 409.00 | 409.00 | 8,984,000 |
| Mar 22, 2024 | 415.00 | 444.00 | 404.00 | 435.00 | 435.00 | 5,854,200 |
| Mar 21, 2024 | 376.00 | 415.00 | 371.00 | 413.00 | 413.00 | 4,566,500 |
| Mar 19, 2024 | 376.00 | 380.00 | 362.00 | 370.00 | 370.00 | 1,525,000 |
| Mar 18, 2024 | 386.00 | 396.00 | 358.00 | 364.00 | 364.00 | 2,863,900 |
| Mar 15, 2024 | 385.00 | 403.00 | 375.00 | 378.00 | 378.00 | 2,957,100 |
| Mar 14, 2024 | 421.00 | 464.00 | 384.00 | 393.00 | 393.00 | 8,747,800 |
| Mar 13, 2024 | 385.00 | 450.00 | 371.00 | 424.00 | 424.00 | 12,201,100 |
| Mar 12, 2024 | 347.00 | 373.00 | 338.00 | 370.00 | 370.00 | 5,344,200 |
| Mar 11, 2024 | 335.00 | 384.00 | 332.00 | 353.00 | 353.00 | 4,793,500 |
| Mar 08, 2024 | 374.00 | 425.00 | 333.00 | 351.00 | 351.00 | 13,756,900 |
| Mar 07, 2024 | 355.00 | 412.00 | 344.00 | 412.00 | 412.00 | 23,472,800 |
| Mar 06, 2024 | 356.00 | 362.00 | 312.00 | 332.00 | 332.00 | 11,876,200 |
| Mar 05, 2024 | 395.00 | 505.00 | 355.00 | 380.00 | 380.00 | 27,413,300 |
| Mar 04, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 164,200 |
| Mar 01, 2024 | 735.00 | 735.00 | 535.00 | 535.00 | 535.00 | 3,892,400 |
| Feb 29, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 500,000 |
| Feb 28, 2024 | 513.00 | 535.00 | 487.00 | 535.00 | 535.00 | 6,679,700 |
| Feb 27, 2024 | 423.00 | 455.00 | 396.00 | 455.00 | 455.00 | 20,960,800 |
| Feb 26, 2024 | 330.00 | 375.00 | 330.00 | 375.00 | 375.00 | 7,909,600 |
| Feb 22, 2024 | 271.00 | 298.00 | 263.00 | 295.00 | 295.00 | 12,240,900 |
| Feb 21, 2024 | 251.00 | 260.00 | 232.00 | 251.00 | 251.00 | 5,579,500 |
| Feb 20, 2024 | 284.00 | 316.00 | 260.00 | 261.00 | 261.00 | 19,185,400 |
| Feb 19, 2024 | 228.00 | 244.00 | 226.00 | 244.00 | 244.00 | 10,928,600 |
| Feb 16, 2024 | 211.00 | 224.00 | 185.00 | 194.00 | 194.00 | 7,750,200 |
| Feb 15, 2024 | 230.00 | 244.00 | 215.00 | 230.00 | 230.00 | 8,598,800 |
| Feb 14, 2024 | 242.00 | 276.00 | 226.00 | 238.00 | 238.00 | 26,441,100 |
| Feb 13, 2024 | 180.00 | 215.00 | 174.00 | 210.00 | 210.00 | 19,513,500 |
| Feb 09, 2024 | 217.00 | 243.00 | 174.00 | 180.00 | 180.00 | 36,948,000 |
| Feb 08, 2024 | 148.00 | 193.00 | 146.00 | 193.00 | 193.00 | 32,133,200 |
| Feb 07, 2024 | 145.00 | 151.00 | 137.00 | 143.00 | 143.00 | 12,583,400 |
| Feb 06, 2024 | 147.00 | 180.00 | 142.00 | 154.00 | 154.00 | 46,104,700 |
| Feb 05, 2024 | 113.00 | 144.00 | 109.00 | 142.00 | 142.00 | 37,456,200 |
| Feb 02, 2024 | 96.00 | 108.00 | 96.00 | 108.00 | 108.00 | 17,065,100 |
| Feb 01, 2024 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 212,300 |
| Jan 31, 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 195,400 |
| Jan 30, 2024 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | 804,200 |
| Jan 29, 2024 | 74.00 | 82.00 | 74.00 | 81.00 | 81.00 | 1,097,600 |
| Jan 26, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 172,200 |
| Jan 25, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 206,100 |
| Jan 24, 2024 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 407,500 |
| Jan 23, 2024 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | 288,200 |
| Jan 22, 2024 | 75.00 | 76.00 | 71.00 | 75.00 | 75.00 | 816,500 |
| Jan 19, 2024 | 70.00 | 80.00 | 70.00 | 77.00 | 77.00 | 1,962,400 |
| Jan 18, 2024 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 318,000 |
| Jan 17, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 159,900 |
| Jan 16, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 64,600 |
| Jan 15, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 49,600 |
| Jan 12, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 98,700 |
| Jan 11, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 135,600 |
| Jan 10, 2024 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 177,900 |
| Jan 09, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 78,300 |
| Jan 05, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 128,000 |
| Jan 04, 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 72,100 |
| Dec 29, 2023 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 59,700 |
| Dec 28, 2023 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 196,700 |
| Dec 27, 2023 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 344,000 |
| Dec 26, 2023 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 77,500 |
| Dec 25, 2023 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 129,400 |
| Dec 22, 2023 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 75,500 |
| Dec 21, 2023 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 95,200 |
| Dec 20, 2023 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 111,600 |
| Dec 19, 2023 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 244,900 |
| Dec 18, 2023 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 177,900 |
| Dec 15, 2023 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 113,300 |
| Dec 14, 2023 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 152,400 |
| Dec 13, 2023 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 18,400 |
| Dec 12, 2023 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 195,000 |
| Dec 11, 2023 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 46,700 |
| Dec 08, 2023 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 146,600 |
| Dec 07, 2023 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 100,300 |
| Dec 06, 2023 | 70.00 | 72.00 | 69.00 | 72.00 | 72.00 | 119,200 |
| Dec 05, 2023 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 63,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.