Frontier Inc. (FKSE:4250)
Japan · Delayed Price · Currency is JPY 1,251.00
-20.00 (-1.57%)
At close: Nov 10, 2025
Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1,280.00 | 1,307.00 | 1,280.00 | 1,300.00 | 1,300.00 | 4.00% | 700 |
| Nov 11, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.08% | 100 |
| Nov 10, 2025 | 1,260.00 | 1,260.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.57% | 500 |
| Nov 7, 2025 | 1,272.00 | 1,272.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.16% | 900 |
| Nov 6, 2025 | 1,274.00 | 1,274.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.55% | 300 |
| Nov 5, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 300 |
| Oct 31, 2025 | 1,334.00 | 1,334.00 | 1,288.00 | 1,300.00 | 1,300.00 | -2.55% | 1,000 |
| Oct 30, 2025 | 1,340.00 | 1,340.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1.83% | 900 |
| Oct 29, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 100 |
| Oct 28, 2025 | 1,325.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 400 |
| Oct 27, 2025 | 1,345.00 | 1,348.00 | 1,320.00 | 1,320.00 | 1,320.00 | -5.24% | 1,400 |
| Oct 24, 2025 | 1,439.00 | 1,439.00 | 1,321.00 | 1,393.00 | 1,393.00 | -3.20% | 1,500 |
| Oct 23, 2025 | 1,440.00 | 1,440.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.07% | 200 |
| Oct 22, 2025 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 300 |
| Oct 21, 2025 | 1,410.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,440.00 | 3.60% | 300 |
| Oct 20, 2025 | 1,400.00 | 1,440.00 | 1,350.00 | 1,390.00 | 1,390.00 | -4.79% | 1,700 |
| Oct 17, 2025 | 1,510.00 | 1,779.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.35% | 10,900 |
| Oct 16, 2025 | 1,240.00 | 1,480.00 | 1,240.00 | 1,480.00 | 1,480.00 | 25.42% | 7,900 |
| Oct 15, 2025 | 1,230.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 800 |
| Oct 14, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | -1.48% | 500 |
| Oct 10, 2025 | 1,219.00 | 1,248.00 | 1,218.00 | 1,218.00 | 1,218.00 | -2.48% | 300 |
| Oct 9, 2025 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.08% | 500 |
| Oct 7, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.81% | 300 |
| Oct 6, 2025 | 1,195.00 | 1,248.00 | 1,195.00 | 1,240.00 | 1,240.00 | 6.44% | 1,600 |
| Oct 3, 2025 | 1,175.00 | 1,205.00 | 1,116.00 | 1,165.00 | 1,165.00 | - | 2,300 |
| Oct 2, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.60% | 100 |
| Oct 1, 2025 | 1,170.00 | 1,193.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.34% | 600 |
| Sep 30, 2025 | 1,161.00 | 1,169.00 | 1,148.00 | 1,168.00 | 1,168.00 | -6.56% | 1,800 |
| Sep 29, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 200 |
| Sep 26, 2025 | 1,250.00 | 1,250.00 | 1,211.00 | 1,250.00 | 1,250.00 | - | 1,300 |
| Sep 25, 2025 | 1,229.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.71% | 1,300 |
| Sep 24, 2025 | 1,177.00 | 1,259.00 | 1,177.00 | 1,259.00 | 1,259.00 | 6.97% | 2,000 |
| Sep 22, 2025 | 1,180.00 | 1,190.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.17% | 1,100 |
| Sep 19, 2025 | 1,220.00 | 1,220.00 | 1,178.00 | 1,179.00 | 1,179.00 | -3.36% | 2,200 |
| Sep 18, 2025 | 1,215.00 | 1,251.00 | 1,215.00 | 1,220.00 | 1,220.00 | 2.52% | 4,800 |
| Sep 17, 2025 | 1,450.00 | 1,490.00 | 1,187.00 | 1,190.00 | 1,190.00 | -17.93% | 30,300 |
| Sep 16, 2025 | 1,275.00 | 1,465.00 | 1,275.00 | 1,450.00 | 1,450.00 | 16.00% | 5,400 |
| Sep 12, 2025 | 1,230.00 | 1,275.00 | 1,230.00 | 1,250.00 | 1,250.00 | 4.17% | 900 |
| Sep 11, 2025 | 1,205.00 | 1,270.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 900 |
| Sep 10, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 300 |
| Sep 9, 2025 | 1,150.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 4.53% | 1,600 |
| Sep 8, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - | 200 |
| 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 |