Frontier Inc. (FKSE:4250)
Japan · Delayed Price · Currency is JPY 1,148.00
-1.00 (-0.09%)
At close: Sep 5, 2025
Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,119.00 | 1,148.00 | 1,119.00 | 1,148.00 | 1,148.00 | -0.09% | 500 |
| Sep 4, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - | 100 |
| Sep 3, 2025 | 1,100.00 | 1,149.00 | 1,100.00 | 1,149.00 | 1,149.00 | 3.98% | 1,700 |
| Sep 2, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -4.49% | 1,000 |
| Sep 1, 2025 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.09% | 600 |
| Aug 29, 2025 | 1,150.00 | 1,158.00 | 1,139.00 | 1,158.00 | 1,158.00 | -2.69% | 2,000 |
| Aug 28, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 100 |
| Aug 26, 2025 | 1,180.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | -5.10% | 500 |
| Aug 25, 2025 | 1,230.00 | 1,254.00 | 1,200.00 | 1,254.00 | 1,254.00 | 3.04% | 500 |
| Aug 22, 2025 | 1,179.00 | 1,217.00 | 1,179.00 | 1,217.00 | 1,217.00 | 4.37% | 400 |
| Aug 21, 2025 | 1,171.00 | 1,171.00 | 1,166.00 | 1,166.00 | 1,166.00 | -4.43% | 300 |
| Aug 20, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2.52% | 300 |
| Aug 19, 2025 | 1,174.00 | 1,190.00 | 1,174.00 | 1,190.00 | 1,190.00 | 2.59% | 300 |
| Aug 18, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 500 |
| Aug 15, 2025 | 1,160.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.92% | 300 |
| Aug 14, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 6.09% | 100 |
| Aug 13, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.09% | 200 |
| Aug 12, 2025 | 1,211.00 | 1,211.00 | 1,151.00 | 1,151.00 | 1,151.00 | -2.54% | 1,000 |
| Aug 8, 2025 | 1,162.00 | 1,230.00 | 1,162.00 | 1,181.00 | 1,181.00 | 0.94% | 3,500 |
| Aug 7, 2025 | 1,283.00 | 1,283.00 | 1,168.00 | 1,170.00 | 1,170.00 | -9.65% | 2,300 |
| Aug 6, 2025 | 1,400.00 | 1,430.00 | 1,280.00 | 1,295.00 | 1,295.00 | -13.49% | 3,200 |
| Aug 5, 2025 | 1,527.00 | 1,527.00 | 1,338.00 | 1,497.00 | 1,497.00 | 1.08% | 1,400 |
| Aug 4, 2025 | 1,483.00 | 1,483.00 | 1,480.00 | 1,481.00 | 1,481.00 | 1.93% | 300 |
| Aug 1, 2025 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 400 |
| Jul 31, 2025 | 1,398.00 | 1,523.00 | 1,398.00 | 1,453.00 | 1,453.00 | -4.91% | 1,600 |
| Jul 30, 2025 | 1,530.00 | 1,530.00 | 1,370.00 | 1,528.00 | 1,528.00 | -2.68% | 3,300 |
| Jul 29, 2025 | 1,468.00 | 1,713.00 | 1,400.00 | 1,570.00 | 1,570.00 | 9.18% | 8,500 |
| Jul 28, 2025 | 1,188.00 | 1,440.00 | 1,188.00 | 1,438.00 | 1,438.00 | 22.49% | 5,900 |
| Jul 25, 2025 | 1,200.00 | 1,200.00 | 1,101.00 | 1,174.00 | 1,174.00 | 0.34% | 1,400 |
| Jul 24, 2025 | 1,080.00 | 1,170.00 | 1,080.00 | 1,170.00 | 1,170.00 | 8.33% | 800 |
| Jul 23, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 100 |
| Jul 22, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 100 |
| Jul 18, 2025 | 1,029.00 | 1,170.00 | 1,029.00 | 1,080.00 | 1,080.00 | 5.88% | 1,300 |
| Jul 17, 2025 | 1,014.00 | 1,053.00 | 1,014.00 | 1,020.00 | 1,020.00 | 1.19% | 2,300 |
| Jul 16, 2025 | 1,011.00 | 1,030.00 | 993.00 | 1,008.00 | 1,008.00 | 1.61% | 1,500 |
| Jul 15, 2025 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | -0.10% | 100 |
| Jul 14, 2025 | 1,010.00 | 1,010.00 | 980.00 | 993.00 | 993.00 | -1.29% | 400 |
| Jul 10, 2025 | 976.00 | 1,006.00 | 976.00 | 1,006.00 | 1,006.00 | 4.68% | 300 |
| Jul 9, 2025 | 988.00 | 1,010.00 | 961.00 | 961.00 | 961.00 | -2.44% | 900 |
| Jul 8, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 100 |
| Jul 7, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -2.48% | 100 |
| Jul 4, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.51% | 100 |
| Jul 3, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1.53% | 100 |
| Jul 2, 2025 | 965.00 | 992.00 | 965.00 | 980.00 | 980.00 | -1.51% | 1,400 |
| Jul 1, 2025 | 955.00 | 995.00 | 955.00 | 995.00 | 995.00 | 1.02% | 400 |
| Jun 26, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 200 |
| Jun 19, 2025 | 970.00 | 985.00 | 970.00 | 985.00 | 985.00 | 3.14% | 200 |
| Jun 18, 2025 | 954.00 | 955.00 | 954.00 | 955.00 | 955.00 | -1.44% | 300 |
| Jun 17, 2025 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | -1.52% | 100 |
| Jun 16, 2025 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - | 100 |