Frontier Inc. (FKSE:4250)
Japan · Delayed Price · Currency is JPY 599.00
-7.00 (-1.16%)
At close: Feb 2, 2026
Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 0.65% | 100 |
| Dec 23, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | -2.36% | 700 |
| Dec 22, 2025 | 613.00 | 635.00 | 613.00 | 635.00 | 635.00 | 3.59% | 1,300 |
| Dec 19, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - | 400 |
| Dec 18, 2025 | 622.00 | 622.00 | 613.00 | 613.00 | 613.00 | -1.45% | 1,100 |
| Dec 17, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | -0.48% | 200 |
| Dec 16, 2025 | 637.00 | 637.00 | 625.00 | 625.00 | 625.00 | -2.34% | 500 |
| Dec 15, 2025 | 613.00 | 640.00 | 613.00 | 640.00 | 640.00 | 4.40% | 800 |
| Dec 12, 2025 | 631.00 | 631.00 | 613.00 | 613.00 | 613.00 | -3.92% | 1,000 |
| Dec 11, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 2.41% | - |
| Dec 9, 2025 | 634.00 | 634.00 | 623.00 | 623.00 | 623.00 | -1.74% | 600 |
| Dec 8, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 1.60% | 300 |
| Dec 5, 2025 | 636.00 | 636.00 | 606.00 | 624.00 | 624.00 | -2.65% | 3,600 |
| Dec 4, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - | 200 |
| Dec 3, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - | 700 |
| Dec 2, 2025 | 648.00 | 650.00 | 638.00 | 641.00 | 641.00 | -1.99% | 1,300 |
| Dec 1, 2025 | 700.00 | 745.00 | 652.00 | 654.00 | 654.00 | -0.61% | 8,600 |
| Nov 28, 2025 | 657.00 | 665.00 | 651.00 | 658.00 | 658.00 | -2.81% | 2,200 |
| Nov 27, 2025 | 645.00 | 690.00 | 645.00 | 677.00 | 677.00 | 1.80% | 1,600 |
| Nov 26, 2025 | 700.00 | 700.00 | 665.00 | 665.00 | 655.00 | 2.31% | 2,200 |
| Nov 25, 2025 | 645.00 | 650.00 | 645.00 | 650.00 | 640.23 | 0.78% | 600 |
| Nov 21, 2025 | 655.00 | 655.00 | 645.00 | 645.00 | 635.30 | -1.53% | 1,600 |
| Nov 20, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 645.15 | - | 200 |
| Nov 19, 2025 | 657.50 | 657.50 | 655.00 | 655.00 | 645.15 | 0.77% | 400 |
| Nov 18, 2025 | 657.00 | 657.00 | 645.00 | 650.00 | 640.23 | -0.23% | 800 |
| Nov 17, 2025 | 651.50 | 651.50 | 651.50 | 651.50 | 641.70 | 0.23% | 400 |
| Nov 14, 2025 | 662.00 | 662.00 | 650.00 | 650.00 | 640.23 | -0.76% | 1,000 |