FRONTEO, Inc. (TYO:2158)
Japan · Delayed Price · Currency is JPY 885.00
+16.00 (1.84%)
Jan 23, 2026, 3:30 PM JST
FRONTEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 870.00 | 890.00 | 864.00 | 885.00 | - | 1.84% | 290,800 |
| Jan 22, 2026 | 879.00 | 895.00 | 860.00 | 869.00 | 869.00 | -0.80% | 376,900 |
| Jan 21, 2026 | 867.00 | 881.00 | 855.00 | 876.00 | 876.00 | -0.68% | 414,100 |
| Jan 20, 2026 | 913.00 | 918.00 | 882.00 | 882.00 | 882.00 | -2.33% | 396,800 |
| Jan 19, 2026 | 915.00 | 915.00 | 898.00 | 903.00 | 903.00 | -1.74% | 319,700 |
| Jan 16, 2026 | 912.00 | 925.00 | 897.00 | 919.00 | 919.00 | 2.00% | 449,900 |
| Jan 15, 2026 | 880.00 | 904.00 | 879.00 | 901.00 | 901.00 | 2.15% | 457,800 |
| Jan 14, 2026 | 881.00 | 894.00 | 875.00 | 882.00 | 882.00 | 0.34% | 173,400 |
| Jan 13, 2026 | 900.00 | 904.00 | 876.00 | 879.00 | 879.00 | -0.79% | 381,200 |
| Jan 9, 2026 | 888.00 | 891.00 | 875.00 | 886.00 | 886.00 | -0.11% | 204,600 |
| Jan 8, 2026 | 882.00 | 892.00 | 873.00 | 887.00 | 887.00 | 0.91% | 229,800 |
| Jan 7, 2026 | 891.00 | 902.00 | 873.00 | 879.00 | 879.00 | -1.90% | 393,100 |
| Jan 6, 2026 | 881.00 | 917.00 | 881.00 | 896.00 | 896.00 | 1.70% | 486,300 |
| Jan 5, 2026 | 880.00 | 883.00 | 864.00 | 881.00 | 881.00 | 0.92% | 287,100 |
| Dec 30, 2025 | 894.00 | 896.00 | 871.00 | 873.00 | 873.00 | -2.46% | 344,700 |
| Dec 29, 2025 | 893.00 | 905.00 | 875.00 | 895.00 | 895.00 | 1.94% | 438,300 |
| Dec 26, 2025 | 896.00 | 897.00 | 871.00 | 878.00 | 878.00 | -2.12% | 442,300 |
| Dec 25, 2025 | 887.00 | 900.00 | 879.00 | 897.00 | 897.00 | 1.47% | 381,900 |
| Dec 24, 2025 | 883.00 | 897.00 | 873.00 | 884.00 | 884.00 | 0.34% | 308,300 |
| Dec 23, 2025 | 864.00 | 888.00 | 864.00 | 881.00 | 881.00 | 3.04% | 409,500 |
| Dec 22, 2025 | 890.00 | 891.00 | 850.00 | 855.00 | 855.00 | -4.36% | 467,100 |
| Dec 19, 2025 | 879.00 | 894.00 | 856.00 | 894.00 | 894.00 | 1.59% | 350,200 |
| Dec 18, 2025 | 846.00 | 890.00 | 846.00 | 880.00 | 880.00 | 2.21% | 459,100 |
| Dec 17, 2025 | 841.00 | 861.00 | 839.00 | 861.00 | 861.00 | 3.24% | 339,700 |
| Dec 16, 2025 | 833.00 | 851.00 | 831.00 | 834.00 | 834.00 | -1.30% | 277,800 |
| Dec 15, 2025 | 818.00 | 857.00 | 818.00 | 845.00 | 845.00 | 2.42% | 325,600 |
| Dec 12, 2025 | 828.00 | 838.00 | 808.00 | 825.00 | 825.00 | -0.36% | 497,200 |
| Dec 11, 2025 | 858.00 | 859.00 | 828.00 | 828.00 | 828.00 | -4.28% | 605,800 |
| Dec 10, 2025 | 859.00 | 874.00 | 857.00 | 865.00 | 865.00 | - | 248,100 |
| Dec 9, 2025 | 891.00 | 912.00 | 859.00 | 865.00 | 865.00 | -2.92% | 561,700 |
| Dec 8, 2025 | 861.00 | 892.00 | 858.00 | 891.00 | 891.00 | 4.09% | 476,000 |
| Dec 5, 2025 | 839.00 | 859.00 | 836.00 | 856.00 | 856.00 | 1.54% | 343,800 |
| Dec 4, 2025 | 839.00 | 854.00 | 823.00 | 843.00 | 843.00 | 0.60% | 379,900 |
| Dec 3, 2025 | 860.00 | 868.00 | 838.00 | 838.00 | 838.00 | -2.33% | 456,100 |
| Dec 2, 2025 | 879.00 | 887.00 | 848.00 | 858.00 | 858.00 | -3.05% | 696,800 |
| Dec 1, 2025 | 915.00 | 916.00 | 876.00 | 885.00 | 885.00 | -3.49% | 899,700 |
| Nov 28, 2025 | 910.00 | 923.00 | 908.00 | 917.00 | 917.00 | 0.77% | 437,300 |
| Nov 27, 2025 | 931.00 | 937.00 | 903.00 | 910.00 | 910.00 | -3.50% | 932,400 |
| Nov 26, 2025 | 924.00 | 954.00 | 908.00 | 943.00 | 943.00 | 2.72% | 685,000 |
| Nov 25, 2025 | 936.00 | 956.00 | 908.00 | 918.00 | 918.00 | -1.08% | 742,100 |
| Nov 21, 2025 | 904.00 | 950.00 | 901.00 | 928.00 | 928.00 | 0.54% | 605,100 |
| Nov 20, 2025 | 927.00 | 949.00 | 905.00 | 923.00 | 923.00 | 2.90% | 693,200 |
| Nov 19, 2025 | 910.00 | 939.00 | 891.00 | 897.00 | 897.00 | -2.82% | 854,700 |
| Nov 18, 2025 | 930.00 | 947.00 | 904.00 | 923.00 | 923.00 | -1.81% | 731,200 |
| Nov 17, 2025 | 954.00 | 1,004.00 | 924.00 | 940.00 | 940.00 | 3.41% | 2,265,200 |
| Nov 14, 2025 | 916.00 | 929.00 | 909.00 | 909.00 | 909.00 | -1.41% | 513,300 |
| Nov 13, 2025 | 964.00 | 964.00 | 921.00 | 922.00 | 922.00 | -3.96% | 522,200 |
| Nov 12, 2025 | 935.00 | 963.00 | 922.00 | 960.00 | 960.00 | 2.24% | 669,300 |
| Nov 11, 2025 | 935.00 | 953.00 | 920.00 | 939.00 | 939.00 | 1.08% | 534,600 |
| Nov 10, 2025 | 915.00 | 930.00 | 912.00 | 929.00 | 929.00 | 3.34% | 420,500 |