FRONTEO, Inc. (TYO:2158)
Japan · Delayed Price · Currency is JPY 891.00
+38.00 (4.45%)
Mar 5, 2026, 3:30 PM JST
FRONTEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 880.00 | 897.00 | 836.00 | 853.00 | 853.00 | -4.26% | 685,000 |
| Mar 3, 2026 | 917.00 | 938.00 | 890.00 | 891.00 | 891.00 | -3.47% | 578,500 |
| Mar 2, 2026 | 919.00 | 933.00 | 900.00 | 923.00 | 923.00 | -2.74% | 394,900 |
| Feb 27, 2026 | 917.00 | 961.00 | 915.00 | 949.00 | 949.00 | 4.52% | 750,800 |
| Feb 26, 2026 | 912.00 | 928.00 | 907.00 | 908.00 | 908.00 | -0.66% | 349,400 |
| Feb 25, 2026 | 900.00 | 921.00 | 896.00 | 914.00 | 914.00 | 1.56% | 426,500 |
| Feb 24, 2026 | 909.00 | 909.00 | 885.00 | 900.00 | 900.00 | - | 287,200 |
| Feb 20, 2026 | 899.00 | 933.00 | 893.00 | 900.00 | 900.00 | - | 547,600 |
| Feb 19, 2026 | 912.00 | 914.00 | 881.00 | 900.00 | 900.00 | 3.09% | 494,000 |
| Feb 18, 2026 | 864.00 | 899.00 | 853.00 | 873.00 | 873.00 | 0.69% | 607,200 |
| Feb 17, 2026 | 894.00 | 914.00 | 864.00 | 867.00 | 867.00 | -3.45% | 1,244,300 |
| Feb 16, 2026 | 867.00 | 901.00 | 861.00 | 898.00 | 898.00 | 5.40% | 571,800 |
| Feb 13, 2026 | 895.00 | 895.00 | 851.00 | 852.00 | 852.00 | -4.27% | 394,000 |
| Feb 12, 2026 | 879.00 | 903.00 | 872.00 | 890.00 | 890.00 | 2.30% | 817,600 |
| Feb 10, 2026 | 863.00 | 883.00 | 858.00 | 870.00 | 870.00 | 1.16% | 375,100 |
| Feb 9, 2026 | 848.00 | 871.00 | 846.00 | 860.00 | 860.00 | 1.42% | 281,400 |
| Feb 6, 2026 | 846.00 | 856.00 | 827.00 | 848.00 | 848.00 | -1.17% | 277,700 |
| Feb 5, 2026 | 835.00 | 870.00 | 827.00 | 858.00 | 858.00 | 2.75% | 413,800 |
| Feb 4, 2026 | 844.00 | 844.00 | 830.00 | 835.00 | 835.00 | -1.18% | 213,300 |
| Feb 3, 2026 | 835.00 | 850.00 | 833.00 | 845.00 | 845.00 | 2.18% | 240,200 |
| Feb 2, 2026 | 837.00 | 853.00 | 825.00 | 827.00 | 827.00 | -1.19% | 288,700 |
| Jan 30, 2026 | 822.00 | 841.00 | 817.00 | 837.00 | 837.00 | 0.12% | 289,800 |
| Jan 29, 2026 | 845.00 | 853.00 | 834.00 | 836.00 | 836.00 | -1.88% | 305,700 |
| Jan 28, 2026 | 849.00 | 865.00 | 847.00 | 852.00 | 852.00 | 1.07% | 327,100 |
| Jan 27, 2026 | 847.00 | 859.00 | 841.00 | 843.00 | 843.00 | -0.82% | 273,700 |
| Jan 26, 2026 | 870.00 | 874.00 | 848.00 | 850.00 | 850.00 | -3.95% | 423,100 |
| Jan 23, 2026 | 870.00 | 890.00 | 864.00 | 885.00 | 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 |