Frontier Inc. (FKSE:4250)
Japan · Delayed Price · Currency is JPY 589.00
+9.00 (1.55%)
At close: Mar 27, 2026
Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 1.55% | 200 |
| Mar 26, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 100 |
| Mar 25, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3.57% | 100 |
| Mar 24, 2026 | 563.00 | 563.00 | 560.00 | 560.00 | 560.00 | -1.93% | 1,100 |
| Mar 23, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | -0.70% | 100 |
| Mar 17, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.86% | 100 |
| Mar 11, 2026 | 585.00 | 599.00 | 580.00 | 580.00 | 580.00 | 0.87% | 1,000 |
| Mar 9, 2026 | 574.00 | 575.00 | 574.00 | 575.00 | 575.00 | 0.17% | 400 |
| Mar 6, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -0.17% | 200 |
| Mar 4, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.20% | 100 |
| Mar 2, 2026 | 578.00 | 583.00 | 573.00 | 582.00 | 582.00 | 0.69% | 800 |
| Feb 26, 2026 | 586.00 | 586.00 | 578.00 | 578.00 | 578.00 | -1.70% | 700 |
| Feb 25, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 100 |
| Feb 24, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 100 |
| Feb 20, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -2.00% | 200 |
| Feb 19, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.17% | - |
| Feb 18, 2026 | 605.00 | 605.00 | 591.00 | 601.00 | 601.00 | -2.28% | 800 |
| Feb 17, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1.65% | 100 |
| Feb 16, 2026 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | -0.33% | 300 |
| Feb 13, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 1.68% | 100 |
| Feb 12, 2026 | 591.00 | 597.00 | 591.00 | 597.00 | 597.00 | -0.33% | 400 |
| Feb 10, 2026 | 589.00 | 599.00 | 589.00 | 599.00 | 599.00 | 0.67% | 400 |
| Feb 9, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 100 |
| Feb 6, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.85% | 200 |
| Feb 5, 2026 | 598.00 | 598.00 | 590.00 | 590.00 | 590.00 | -0.84% | 400 |
| Feb 4, 2026 | 600.00 | 600.00 | 584.00 | 595.00 | 595.00 | -0.83% | 900 |
| Feb 3, 2026 | 598.00 | 600.00 | 598.00 | 600.00 | 600.00 | 0.17% | 200 |
| Feb 2, 2026 | 601.00 | 601.00 | 591.00 | 599.00 | 599.00 | -1.16% | 1,200 |
| Jan 30, 2026 | 602.00 | 606.00 | 602.00 | 606.00 | 606.00 | 0.83% | 200 |
| Jan 29, 2026 | 603.00 | 604.00 | 601.00 | 601.00 | 601.00 | -0.17% | 400 |
| Jan 28, 2026 | 604.00 | 604.00 | 602.00 | 602.00 | 602.00 | -1.47% | 700 |
| Jan 27, 2026 | 611.00 | 611.00 | 610.00 | 611.00 | 611.00 | -0.81% | 600 |
| Jan 26, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - | 300 |
| Jan 23, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0.65% | 200 |
| Jan 22, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | -0.16% | 100 |
| Jan 21, 2026 | 620.00 | 620.00 | 613.00 | 613.00 | 613.00 | -1.13% | 700 |
| Jan 20, 2026 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | -3.13% | 800 |
| Jan 19, 2026 | 646.00 | 646.00 | 620.00 | 640.00 | 640.00 | -0.93% | 3,400 |
| Jan 16, 2026 | 635.00 | 657.00 | 633.00 | 646.00 | 646.00 | -7.05% | 8,000 |
| Jan 15, 2026 | 620.00 | 700.00 | 620.00 | 695.00 | 695.00 | 12.10% | 6,600 |
| Jan 14, 2026 | 620.00 | 621.00 | 620.00 | 620.00 | 620.00 | - | 2,300 |
| Jan 13, 2026 | 626.00 | 626.00 | 620.00 | 620.00 | 620.00 | 0.65% | 500 |
| Jan 9, 2026 | 612.00 | 616.00 | 612.00 | 616.00 | 616.00 | 1.15% | 600 |
| Jan 8, 2026 | 600.00 | 609.00 | 600.00 | 609.00 | 609.00 | -1.93% | 4,800 |
| Jan 7, 2026 | 610.00 | 622.00 | 610.00 | 621.00 | 621.00 | 1.80% | 600 |
| Jan 6, 2026 | 630.00 | 634.00 | 608.00 | 610.00 | 610.00 | -2.40% | 5,500 |
| Jan 5, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.16% | 200 |
| Dec 30, 2025 | 634.00 | 634.00 | 624.00 | 624.00 | 624.00 | 0.65% | 900 |
| Dec 29, 2025 | 621.00 | 621.00 | 620.00 | 620.00 | 620.00 | - | 300 |
| Dec 25, 2025 | 624.00 | 625.00 | 620.00 | 620.00 | 620.00 | -0.64% | 600 |