FRONTEO, Inc. (TYO:2158)
Japan · Delayed Price · Currency is JPY 638.00
+6.00 (0.95%)
Aug 10, 2026, 3:30 PM JST
FRONTEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 633.00 | 643.00 | 632.00 | 638.00 | 638.00 | 0.95% | 151,000 |
| Aug 7, 2026 | 638.00 | 641.00 | 628.00 | 632.00 | 632.00 | -0.94% | 112,900 |
| Aug 6, 2026 | 638.00 | 645.00 | 636.00 | 638.00 | 638.00 | -0.93% | 87,100 |
| Aug 5, 2026 | 630.00 | 648.00 | 630.00 | 644.00 | 644.00 | 2.55% | 155,100 |
| Aug 4, 2026 | 620.00 | 636.00 | 619.00 | 628.00 | 628.00 | 2.45% | 187,800 |
| Aug 3, 2026 | 624.00 | 636.00 | 606.00 | 613.00 | 613.00 | -3.31% | 120,700 |
| Jul 31, 2026 | 614.00 | 636.00 | 607.00 | 634.00 | 634.00 | 4.62% | 148,400 |
| Jul 30, 2026 | 606.00 | 616.00 | 603.00 | 606.00 | 606.00 | -1.46% | 86,800 |
| Jul 29, 2026 | 620.00 | 626.00 | 601.00 | 615.00 | 615.00 | 0.16% | 206,100 |
| Jul 28, 2026 | 636.00 | 642.00 | 613.00 | 614.00 | 614.00 | -4.06% | 229,200 |
| Jul 27, 2026 | 635.00 | 644.00 | 634.00 | 640.00 | 640.00 | 1.59% | 114,200 |
| Jul 24, 2026 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | -3.08% | 221,000 |
| Jul 23, 2026 | 660.00 | 666.00 | 649.00 | 650.00 | 650.00 | -1.07% | 117,400 |
| Jul 22, 2026 | 646.00 | 662.00 | 644.00 | 657.00 | 657.00 | 0.77% | 158,300 |
| Jul 21, 2026 | 626.00 | 659.00 | 626.00 | 652.00 | 652.00 | 3.99% | 218,200 |
| 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 |