Frontier Inc. (FKSE:4250)
Japan · Delayed Price · Currency is JPY 542.00
0.00 (0.00%)
At close: Aug 19, 2026
Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 543.00 | 543.00 | 542.00 | 542.00 | 542.00 | -0.37% | 200 |
| Aug 18, 2026 | 543.00 | 544.00 | 543.00 | 544.00 | 544.00 | 0.37% | 200 |
| Aug 17, 2026 | 543.00 | 543.00 | 542.00 | 542.00 | 542.00 | - | 400 |
| Aug 14, 2026 | 540.00 | 542.00 | 537.00 | 542.00 | 542.00 | 0.37% | 500 |
| Aug 13, 2026 | 537.00 | 540.00 | 537.00 | 540.00 | 540.00 | 0.56% | 200 |
| Aug 12, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | -3.07% | 600 |
| Aug 10, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0.73% | 500 |
| Aug 7, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -1.08% | 100 |
| Aug 6, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | -0.18% | 400 |
| Aug 5, 2026 | 564.00 | 564.00 | 557.00 | 557.00 | 557.00 | -1.42% | 600 |
| Aug 3, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | 100 |
| Jul 31, 2026 | 561.00 | 561.00 | 560.00 | 560.00 | 560.00 | -3.61% | 900 |
| Jul 29, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - | 100 |
| Jul 22, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - | 200 |
| Jul 21, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - | 300 |
| Jul 17, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0.17% | 100 |
| Jul 16, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.69% | 200 |
| Jul 9, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 3.51% | 100 |
| Jul 8, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.72% | 100 |
| Jul 2, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.51% | 100 |
| Jul 1, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 100 |
| Jun 30, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -0.34% | 100 |
| Jun 18, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -2.50% | 300 |
| Jun 11, 2026 | 590.00 | 600.00 | 580.00 | 600.00 | 600.00 | 1.69% | 300 |
| Jun 5, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 3.51% | 200 |
| Jun 2, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Jun 1, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -5.16% | 600 |
| May 29, 2026 | 631.00 | 631.00 | 601.00 | 601.00 | 601.00 | -4.75% | 200 |
| May 28, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.79% | 100 |
| May 22, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 636.00 | 1.58% | 100 |
| May 21, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 626.08 | 1.77% | 100 |
| May 20, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 615.16 | -4.62% | 500 |
| May 19, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 644.93 | 1.09% | 100 |
| May 18, 2026 | 610.00 | 643.00 | 610.00 | 643.00 | 637.98 | 4.55% | 1,000 |
| May 13, 2026 | 625.00 | 625.00 | 615.00 | 615.00 | 610.20 | 0.99% | 300 |
| May 8, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 604.25 | -0.16% | 100 |
| Apr 30, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 605.24 | - | 100 |
| Apr 28, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 605.24 | - | 300 |
| Apr 23, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 605.24 | 4.10% | 1,000 |
| Apr 21, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 581.43 | -1.51% | 100 |
| Apr 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 590.36 | -1.65% | 100 |
| Apr 17, 2026 | 604.00 | 605.00 | 604.00 | 605.00 | 600.28 | 1.85% | 500 |
| Apr 16, 2026 | 611.00 | 611.00 | 591.00 | 594.00 | 589.37 | -7.33% | 3,700 |
| Apr 15, 2026 | 587.00 | 666.00 | 587.00 | 641.00 | 636.00 | 8.83% | 6,300 |
| Mar 27, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 584.41 | 1.55% | 200 |
| Mar 26, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 575.48 | - | 100 |
| Mar 25, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 575.48 | 3.57% | 100 |
| Mar 24, 2026 | 563.00 | 563.00 | 560.00 | 560.00 | 555.63 | -1.93% | 1,100 |
| Mar 23, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 566.55 | -0.70% | 100 |
| Mar 17, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 570.51 | -0.86% | 100 |