FRONTEO, Inc. (TYO:2158)
Japan · Delayed Price · Currency is JPY 965.00
-35.00 (-3.50%)
Aug 1, 2025, 3:30 PM JST
FRONTEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 577.00 | 585.00 | 575.00 | 576.00 | 576.00 | -0.86% | 167,300 |
| Jul 11, 2025 | 587.00 | 595.00 | 577.00 | 581.00 | 581.00 | -1.02% | 157,000 |
| Jul 10, 2025 | 585.00 | 587.00 | 577.00 | 587.00 | 587.00 | 0.86% | 131,100 |
| Jul 9, 2025 | 580.00 | 587.00 | 576.00 | 582.00 | 582.00 | 1.57% | 107,900 |
| Jul 8, 2025 | 573.00 | 578.00 | 573.00 | 573.00 | 573.00 | -0.69% | 74,700 |
| Jul 7, 2025 | 572.00 | 583.00 | 572.00 | 577.00 | 577.00 | 0.87% | 163,100 |
| Jul 4, 2025 | 582.00 | 584.00 | 572.00 | 572.00 | 572.00 | -1.55% | 210,700 |
| Jul 3, 2025 | 583.00 | 590.00 | 578.00 | 581.00 | 581.00 | -0.17% | 207,900 |
| Jul 2, 2025 | 586.00 | 591.00 | 581.00 | 582.00 | 582.00 | -1.69% | 228,400 |
| Jul 1, 2025 | 612.00 | 612.00 | 590.00 | 592.00 | 592.00 | -3.58% | 498,500 |
| Jun 30, 2025 | 616.00 | 630.00 | 614.00 | 614.00 | 614.00 | 0.49% | 261,900 |
| Jun 27, 2025 | 617.00 | 626.00 | 609.00 | 611.00 | 611.00 | -0.49% | 179,500 |
| Jun 26, 2025 | 626.00 | 633.00 | 613.00 | 614.00 | 614.00 | -2.38% | 263,400 |
| Jun 25, 2025 | 620.00 | 641.00 | 620.00 | 629.00 | 629.00 | 1.45% | 316,200 |
| Jun 24, 2025 | 618.00 | 626.00 | 614.00 | 620.00 | 620.00 | 1.97% | 152,500 |
| Jun 23, 2025 | 616.00 | 617.00 | 606.00 | 608.00 | 608.00 | -2.41% | 175,600 |
| Jun 20, 2025 | 637.00 | 637.00 | 623.00 | 623.00 | 623.00 | -2.20% | 138,000 |
| Jun 19, 2025 | 638.00 | 647.00 | 635.00 | 637.00 | 637.00 | 0.31% | 175,100 |
| Jun 18, 2025 | 630.00 | 649.00 | 630.00 | 635.00 | 635.00 | 0.32% | 264,000 |
| Jun 17, 2025 | 628.00 | 643.00 | 627.00 | 633.00 | 633.00 | 0.96% | 148,200 |
| Jun 16, 2025 | 618.00 | 632.00 | 612.00 | 627.00 | 627.00 | 1.62% | 162,700 |
| Jun 13, 2025 | 653.00 | 656.00 | 617.00 | 617.00 | 617.00 | -4.64% | 391,500 |
| Jun 12, 2025 | 640.00 | 649.00 | 636.00 | 647.00 | 647.00 | 0.78% | 186,800 |
| Jun 11, 2025 | 649.00 | 653.00 | 637.00 | 642.00 | 642.00 | 1.42% | 361,900 |
| Jun 10, 2025 | 618.00 | 645.00 | 618.00 | 633.00 | 633.00 | 2.43% | 359,200 |
| Jun 9, 2025 | 608.00 | 623.00 | 608.00 | 618.00 | 618.00 | 1.98% | 184,300 |
| Jun 6, 2025 | 615.00 | 619.00 | 603.00 | 606.00 | 606.00 | -1.46% | 207,700 |
| Jun 5, 2025 | 610.00 | 647.00 | 610.00 | 615.00 | 615.00 | 0.65% | 434,200 |
| Jun 4, 2025 | 619.00 | 626.00 | 609.00 | 611.00 | 611.00 | -1.29% | 177,700 |
| Jun 3, 2025 | 632.00 | 636.00 | 615.00 | 619.00 | 619.00 | -2.52% | 253,000 |
| Jun 2, 2025 | 651.00 | 656.00 | 635.00 | 635.00 | 635.00 | -0.94% | 177,100 |
| May 30, 2025 | 620.00 | 648.00 | 620.00 | 641.00 | 641.00 | 2.89% | 307,900 |
| May 29, 2025 | 631.00 | 639.00 | 620.00 | 623.00 | 623.00 | -1.27% | 187,500 |
| May 28, 2025 | 623.00 | 631.00 | 622.00 | 631.00 | 631.00 | 2.77% | 178,300 |
| May 27, 2025 | 607.00 | 614.00 | 605.00 | 614.00 | 614.00 | 2.85% | 131,400 |
| May 26, 2025 | 598.00 | 606.00 | 594.00 | 597.00 | 597.00 | 1.53% | 127,900 |
| May 23, 2025 | 588.00 | 594.00 | 586.00 | 588.00 | 588.00 | - | 140,100 |