FRONTEO, Inc. (TYO:2158)
Japan · Delayed Price · Currency is JPY 657.00
+30.00 (4.78%)
Jul 21, 2026, 3:15 PM JST
FRONTEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 638.00 | 642.00 | 612.00 | 627.00 | 627.00 | -2.34% | 327,400 |
| Jul 16, 2026 | 656.00 | 661.00 | 640.00 | 642.00 | 642.00 | -2.73% | 179,500 |
| Jul 15, 2026 | 641.00 | 660.00 | 636.00 | 660.00 | 660.00 | 3.61% | 229,500 |
| Jul 14, 2026 | 632.00 | 639.00 | 628.00 | 637.00 | 637.00 | 0.79% | 104,100 |
| Jul 13, 2026 | 633.00 | 646.00 | 628.00 | 632.00 | 632.00 | - | 158,900 |
| Jul 10, 2026 | 619.00 | 639.00 | 616.00 | 632.00 | 632.00 | 2.43% | 241,900 |
| Jul 9, 2026 | 606.00 | 619.00 | 605.00 | 617.00 | 617.00 | 1.15% | 140,500 |
| Jul 8, 2026 | 625.00 | 626.00 | 609.00 | 610.00 | 610.00 | -3.17% | 200,200 |
| Jul 7, 2026 | 643.00 | 658.00 | 630.00 | 630.00 | 630.00 | -0.94% | 371,800 |
| Jul 6, 2026 | 630.00 | 643.00 | 629.00 | 636.00 | 636.00 | 0.95% | 240,300 |
| Jul 3, 2026 | 635.00 | 637.00 | 616.00 | 630.00 | 630.00 | 1.78% | 190,500 |
| Jul 2, 2026 | 611.00 | 630.00 | 611.00 | 619.00 | 619.00 | 1.14% | 263,500 |
| Jul 1, 2026 | 606.00 | 612.00 | 600.00 | 612.00 | 612.00 | 0.82% | 143,400 |
| Jun 30, 2026 | 610.00 | 610.00 | 590.00 | 607.00 | 607.00 | 1.00% | 126,000 |
| Jun 29, 2026 | 596.00 | 610.00 | 594.00 | 601.00 | 601.00 | 3.62% | 255,500 |
| Jun 26, 2026 | 579.00 | 585.00 | 573.00 | 580.00 | 580.00 | -1.53% | 170,400 |
| Jun 25, 2026 | 585.00 | 593.00 | 576.00 | 589.00 | 589.00 | 2.43% | 143,100 |
| Jun 24, 2026 | 570.00 | 582.00 | 570.00 | 575.00 | 575.00 | 1.41% | 193,600 |
| Jun 23, 2026 | 596.00 | 597.00 | 566.00 | 567.00 | 567.00 | -4.87% | 221,500 |
| Jun 22, 2026 | 590.00 | 607.00 | 586.00 | 596.00 | 596.00 | 2.76% | 229,700 |
| Jun 19, 2026 | 598.00 | 598.00 | 574.00 | 580.00 | 580.00 | -1.53% | 204,600 |
| Jun 18, 2026 | 602.00 | 605.00 | 588.00 | 589.00 | 589.00 | -2.16% | 189,900 |
| Jun 17, 2026 | 579.00 | 610.00 | 577.00 | 602.00 | 602.00 | 4.88% | 310,800 |
| Jun 16, 2026 | 568.00 | 574.00 | 555.00 | 574.00 | 574.00 | 1.95% | 151,700 |
| Jun 15, 2026 | 562.00 | 572.00 | 559.00 | 563.00 | 563.00 | 1.62% | 149,000 |
| Jun 12, 2026 | 550.00 | 555.00 | 544.00 | 554.00 | 554.00 | 2.03% | 206,900 |
| Jun 11, 2026 | 550.00 | 550.00 | 536.00 | 543.00 | 543.00 | -3.38% | 353,400 |
| Jun 10, 2026 | 575.00 | 579.00 | 556.00 | 562.00 | 562.00 | -2.77% | 288,900 |
| Jun 9, 2026 | 587.00 | 597.00 | 575.00 | 578.00 | 578.00 | -0.69% | 219,100 |
| Jun 8, 2026 | 586.00 | 594.00 | 576.00 | 582.00 | 582.00 | -2.35% | 234,500 |
| Jun 5, 2026 | 574.00 | 605.00 | 574.00 | 596.00 | 596.00 | 4.01% | 302,200 |
| Jun 4, 2026 | 568.00 | 581.00 | 563.00 | 573.00 | 573.00 | -1.38% | 213,100 |
| Jun 3, 2026 | 572.00 | 588.00 | 560.00 | 581.00 | 581.00 | 1.40% | 354,700 |
| Jun 2, 2026 | 580.00 | 580.00 | 562.00 | 573.00 | 573.00 | -1.55% | 341,300 |
| Jun 1, 2026 | 600.00 | 602.00 | 576.00 | 582.00 | 582.00 | -2.35% | 359,500 |
| May 29, 2026 | 616.00 | 622.00 | 596.00 | 596.00 | 596.00 | 0.85% | 408,800 |
| May 28, 2026 | 590.00 | 599.00 | 581.00 | 591.00 | 591.00 | -0.17% | 248,400 |
| May 27, 2026 | 588.00 | 595.00 | 580.00 | 592.00 | 592.00 | 1.72% | 328,900 |
| May 26, 2026 | 597.00 | 600.00 | 582.00 | 582.00 | 582.00 | -2.51% | 423,500 |
| May 25, 2026 | 624.00 | 630.00 | 593.00 | 597.00 | 597.00 | -3.71% | 469,100 |
| May 22, 2026 | 603.00 | 627.00 | 603.00 | 620.00 | 620.00 | 3.33% | 521,500 |
| May 21, 2026 | 585.00 | 605.00 | 578.00 | 600.00 | 600.00 | 1.87% | 524,900 |
| May 20, 2026 | 607.00 | 609.00 | 576.00 | 589.00 | 589.00 | -3.28% | 914,400 |
| May 19, 2026 | 640.00 | 649.00 | 604.00 | 609.00 | 609.00 | -4.69% | 1,162,900 |
| May 18, 2026 | 639.00 | 656.00 | 639.00 | 639.00 | 639.00 | -19.01% | 840,900 |
| May 15, 2026 | 796.00 | 803.00 | 779.00 | 789.00 | 789.00 | -0.63% | 377,500 |
| May 14, 2026 | 825.00 | 828.00 | 794.00 | 794.00 | 794.00 | -3.17% | 367,200 |
| May 13, 2026 | 800.00 | 866.00 | 792.00 | 820.00 | 820.00 | 1.99% | 910,700 |
| May 12, 2026 | 811.00 | 817.00 | 802.00 | 804.00 | 804.00 | -1.11% | 154,800 |
| May 11, 2026 | 820.00 | 823.00 | 802.00 | 813.00 | 813.00 | -0.73% | 232,100 |