FRONTEO, Inc. (TYO:2158)
Japan · Delayed Price · Currency is JPY 1,069.00
+39.00 (3.79%)
Sep 26, 2025, 3:30 PM JST
FRONTEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,030.00 | 1,085.00 | 1,025.00 | 1,069.00 | 1,069.00 | 3.79% | 3,922,400 |
| Sep 25, 2025 | 1,000.00 | 1,058.00 | 981.00 | 1,030.00 | 1,030.00 | 2.39% | 3,318,900 |
| Sep 24, 2025 | 995.00 | 1,050.00 | 977.00 | 1,006.00 | 1,006.00 | 8.06% | 5,975,300 |
| Sep 22, 2025 | 930.00 | 964.00 | 918.00 | 931.00 | 931.00 | 2.31% | 2,333,100 |
| Sep 19, 2025 | 937.00 | 958.00 | 875.00 | 910.00 | 910.00 | -4.01% | 3,082,300 |
| Sep 18, 2025 | 903.00 | 977.00 | 903.00 | 948.00 | 948.00 | 6.28% | 3,616,300 |
| Sep 17, 2025 | 912.00 | 926.00 | 888.00 | 892.00 | 892.00 | -1.98% | 3,616,300 |
| Sep 16, 2025 | 887.00 | 932.00 | 864.00 | 910.00 | 910.00 | 1.79% | 1,536,400 |
| Sep 12, 2025 | 863.00 | 897.00 | 845.00 | 894.00 | 894.00 | 4.81% | 1,357,100 |
| Sep 11, 2025 | 895.00 | 904.00 | 845.00 | 853.00 | 853.00 | -4.91% | 1,958,800 |
| Sep 10, 2025 | 939.00 | 939.00 | 888.00 | 897.00 | 897.00 | -4.68% | 2,324,000 |
| Sep 9, 2025 | 958.00 | 983.00 | 935.00 | 941.00 | 941.00 | -0.95% | 3,101,400 |
| Sep 8, 2025 | 908.00 | 958.00 | 876.00 | 950.00 | 950.00 | 4.40% | 4,431,000 |
| Sep 5, 2025 | 950.00 | 960.00 | 888.00 | 910.00 | 910.00 | -2.99% | 6,518,800 |
| Sep 4, 2025 | 835.00 | 938.00 | 828.00 | 938.00 | 938.00 | 19.04% | 7,112,000 |
| Sep 3, 2025 | 812.00 | 838.00 | 786.00 | 788.00 | 788.00 | -4.60% | 1,867,500 |
| Sep 2, 2025 | 843.00 | 849.00 | 815.00 | 826.00 | 826.00 | -2.02% | 1,118,100 |
| Sep 1, 2025 | 797.00 | 850.00 | 787.00 | 843.00 | 843.00 | 3.31% | 1,736,000 |
| Aug 29, 2025 | 776.00 | 840.00 | 775.00 | 816.00 | 816.00 | 4.35% | 3,166,700 |
| Aug 28, 2025 | 785.00 | 798.00 | 758.00 | 782.00 | 782.00 | 3.99% | 2,972,300 |
| Aug 27, 2025 | 752.00 | 757.00 | 740.00 | 752.00 | 752.00 | -1.05% | 1,192,000 |
| Aug 26, 2025 | 741.00 | 763.00 | 727.00 | 760.00 | 760.00 | 0.93% | 2,128,600 |
| Aug 25, 2025 | 807.00 | 809.00 | 748.00 | 753.00 | 753.00 | -7.83% | 3,377,200 |
| Aug 22, 2025 | 802.00 | 900.00 | 792.00 | 817.00 | 817.00 | 2.00% | 7,733,900 |
| Aug 21, 2025 | 801.00 | 859.00 | 782.00 | 801.00 | 801.00 | 0.50% | 4,377,800 |
| Aug 20, 2025 | 859.00 | 859.00 | 795.00 | 797.00 | 797.00 | -5.90% | 1,862,200 |
| Aug 19, 2025 | 877.00 | 881.00 | 827.00 | 847.00 | 847.00 | -4.51% | 2,179,000 |
| Aug 18, 2025 | 895.00 | 939.00 | 866.00 | 887.00 | 887.00 | -1.22% | 2,135,700 |
| Aug 15, 2025 | 929.00 | 945.00 | 833.00 | 898.00 | 898.00 | -3.34% | 3,705,300 |
| Aug 14, 2025 | 928.00 | 949.00 | 921.00 | 929.00 | 929.00 | -1.17% | 1,082,200 |
| Aug 13, 2025 | 945.00 | 962.00 | 911.00 | 940.00 | 940.00 | -2.08% | 2,357,300 |
| Aug 12, 2025 | 1,025.00 | 1,027.00 | 946.00 | 960.00 | 960.00 | -5.88% | 2,669,500 |
| Aug 8, 2025 | 980.00 | 1,023.00 | 968.00 | 1,020.00 | 1,020.00 | 4.62% | 3,042,700 |
| Aug 7, 2025 | 961.00 | 1,014.00 | 960.00 | 975.00 | 975.00 | 1.77% | 3,462,700 |
| Aug 6, 2025 | 990.00 | 1,096.00 | 931.00 | 958.00 | 958.00 | -0.21% | 11,211,700 |
| Aug 5, 2025 | 952.00 | 1,026.00 | 931.00 | 960.00 | 960.00 | 1.91% | 4,917,700 |
| Aug 4, 2025 | 935.00 | 980.00 | 930.00 | 942.00 | 942.00 | -2.38% | 2,904,000 |
| Aug 1, 2025 | 1,000.00 | 1,027.00 | 940.00 | 965.00 | 965.00 | -3.50% | 8,057,100 |
| Jul 31, 2025 | 1,100.00 | 1,168.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.66% | 18,280,400 |
| Jul 30, 2025 | 1,000.00 | 1,064.00 | 921.00 | 1,060.00 | 1,060.00 | 6.00% | 24,898,500 |
| Jul 29, 2025 | 1,104.00 | 1,233.00 | 974.00 | 1,000.00 | 1,000.00 | -4.21% | 51,720,100 |
| Jul 28, 2025 | 995.00 | 1,044.00 | 961.00 | 1,044.00 | 1,044.00 | 16.78% | 7,290,000 |
| Jul 25, 2025 | 745.00 | 894.00 | 702.00 | 894.00 | 894.00 | 20.16% | 32,058,700 |
| Jul 24, 2025 | 711.00 | 744.00 | 681.00 | 744.00 | 744.00 | 15.53% | 12,336,300 |
| Jul 23, 2025 | 546.00 | 644.00 | 546.00 | 644.00 | 644.00 | 18.38% | 485,200 |
| Jul 22, 2025 | 554.00 | 558.00 | 543.00 | 544.00 | 544.00 | -1.27% | 192,600 |
| Jul 18, 2025 | 561.00 | 562.00 | 551.00 | 551.00 | 551.00 | -0.90% | 178,100 |
| Jul 17, 2025 | 559.00 | 560.00 | 549.00 | 556.00 | 556.00 | - | 305,100 |
| Jul 16, 2025 | 563.00 | 565.00 | 556.00 | 556.00 | 556.00 | -1.59% | 195,000 |
| Jul 15, 2025 | 577.00 | 578.00 | 565.00 | 565.00 | 565.00 | -1.91% | 220,800 |