Frontier Inc. (FKSE:4250)
Japan · Delayed Price · Currency is JPY 590.00
+20.00 (3.51%)
At close: Jun 5, 2026
Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 585.00 | 599.00 | 580.00 | 580.00 | 575.48 | 0.87% | 1,000 |
| Mar 9, 2026 | 574.00 | 575.00 | 574.00 | 575.00 | 570.51 | 0.17% | 400 |
| Mar 6, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 569.52 | -0.17% | 200 |
| Mar 4, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 570.51 | -1.20% | 100 |
| Mar 2, 2026 | 578.00 | 583.00 | 573.00 | 582.00 | 577.46 | 0.69% | 800 |
| Feb 26, 2026 | 586.00 | 586.00 | 578.00 | 578.00 | 573.49 | -1.70% | 700 |
| Feb 25, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 583.41 | - | 100 |
| Feb 24, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 583.41 | - | 100 |
| Feb 20, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 583.41 | -2.00% | 200 |
| Feb 19, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 595.32 | -0.17% | - |
| Feb 18, 2026 | 605.00 | 605.00 | 591.00 | 601.00 | 596.31 | -2.28% | 800 |
| Feb 17, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 610.20 | 1.65% | 100 |
| Feb 16, 2026 | 595.00 | 605.00 | 595.00 | 605.00 | 600.28 | -0.33% | 300 |
| Feb 13, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 602.27 | 1.68% | 100 |
| Feb 12, 2026 | 591.00 | 597.00 | 591.00 | 597.00 | 592.34 | -0.33% | 400 |
| Feb 10, 2026 | 589.00 | 599.00 | 589.00 | 599.00 | 594.33 | 0.67% | 400 |
| Feb 9, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 590.36 | - | 100 |
| Feb 6, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 590.36 | 0.85% | 200 |
| Feb 5, 2026 | 598.00 | 598.00 | 590.00 | 590.00 | 585.40 | -0.84% | 400 |
| Feb 4, 2026 | 600.00 | 600.00 | 584.00 | 595.00 | 590.36 | -0.83% | 900 |
| Feb 3, 2026 | 598.00 | 600.00 | 598.00 | 600.00 | 595.32 | 0.17% | 200 |
| Feb 2, 2026 | 601.00 | 601.00 | 591.00 | 599.00 | 594.33 | -1.16% | 1,200 |
| Jan 30, 2026 | 602.00 | 606.00 | 602.00 | 606.00 | 601.27 | 0.83% | 200 |
| Jan 29, 2026 | 603.00 | 604.00 | 601.00 | 601.00 | 596.31 | -0.17% | 400 |