FRONTEO, Inc. (TYO:2158)
Japan · Delayed Price · Currency is JPY 694.00
+25.00 (3.74%)
Nov 5, 2026, 9:35 AM JST
FRONTEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 689.00 | 698.00 | 688.00 | 694.00 | 694.00 | 3.74% | 85,600 |
| Nov 4, 2026 | 703.00 | 703.00 | 648.00 | 669.00 | 669.00 | -6.43% | 691,500 |
| Nov 2, 2026 | 715.00 | 725.00 | 700.00 | 715.00 | 715.00 | -1.52% | 292,100 |
| Oct 30, 2026 | 745.00 | 759.00 | 720.00 | 726.00 | 726.00 | -4.10% | 396,600 |
| Oct 29, 2026 | 757.00 | 768.00 | 746.00 | 757.00 | 757.00 | 0.40% | 304,200 |
| Oct 28, 2026 | 770.00 | 780.00 | 747.00 | 754.00 | 754.00 | 1.34% | 484,900 |
| Oct 27, 2026 | 751.00 | 762.00 | 731.00 | 744.00 | 744.00 | 0.68% | 487,300 |
| Oct 26, 2026 | 715.00 | 759.00 | 712.00 | 739.00 | 739.00 | 5.57% | 927,400 |
| Oct 23, 2026 | 694.00 | 725.00 | 677.00 | 700.00 | 700.00 | -0.43% | 1,419,100 |
| Oct 22, 2026 | 697.00 | 721.00 | 697.00 | 703.00 | 703.00 | 0.57% | 336,900 |
| Oct 21, 2026 | 686.00 | 707.00 | 686.00 | 699.00 | 699.00 | 2.64% | 200,600 |
| Oct 20, 2026 | 705.00 | 705.00 | 680.00 | 681.00 | 681.00 | -4.08% | 295,500 |
| Oct 19, 2026 | 726.00 | 726.00 | 705.00 | 710.00 | 710.00 | -2.61% | 264,200 |
| Oct 16, 2026 | 710.00 | 730.00 | 703.00 | 729.00 | 729.00 | 4.14% | 260,000 |
| Oct 15, 2026 | 700.00 | 710.00 | 692.00 | 700.00 | 700.00 | -1.82% | 329,900 |
| Oct 14, 2026 | 705.00 | 724.00 | 698.00 | 713.00 | 713.00 | 0.42% | 283,400 |
| Oct 13, 2026 | 725.00 | 727.00 | 706.00 | 710.00 | 710.00 | -1.66% | 243,500 |
| Oct 9, 2026 | 670.00 | 722.00 | 670.00 | 722.00 | 722.00 | 6.96% | 333,700 |
| Oct 8, 2026 | 674.00 | 686.00 | 665.00 | 675.00 | 675.00 | -0.74% | 222,200 |
| Oct 7, 2026 | 695.00 | 700.00 | 667.00 | 680.00 | 680.00 | -3.27% | 261,300 |
| Oct 6, 2026 | 677.00 | 713.00 | 677.00 | 703.00 | 703.00 | 5.24% | 441,500 |
| Oct 5, 2026 | 674.00 | 682.00 | 665.00 | 668.00 | 668.00 | -1.47% | 228,600 |
| Oct 2, 2026 | 681.00 | 690.00 | 672.00 | 678.00 | 678.00 | -1.88% | 194,800 |
| Oct 1, 2026 | 703.00 | 715.00 | 686.00 | 691.00 | 691.00 | -0.29% | 287,800 |
| Sep 30, 2026 | 676.00 | 699.00 | 672.00 | 693.00 | 693.00 | 4.84% | 334,700 |
| Sep 29, 2026 | 666.00 | 666.00 | 651.00 | 661.00 | 661.00 | -0.60% | 259,500 |
| Sep 28, 2026 | 653.00 | 666.00 | 652.00 | 665.00 | 665.00 | 1.84% | 225,500 |
| Sep 25, 2026 | 658.00 | 659.00 | 644.00 | 653.00 | 653.00 | -0.31% | 103,300 |
| Sep 24, 2026 | 643.00 | 663.00 | 642.00 | 655.00 | 655.00 | 2.18% | 202,500 |
| Sep 18, 2026 | 634.00 | 643.00 | 624.00 | 641.00 | 641.00 | 2.23% | 166,000 |
| Sep 17, 2026 | 622.00 | 639.00 | 622.00 | 627.00 | 627.00 | 0.97% | 147,000 |
| Sep 16, 2026 | 620.00 | 621.00 | 610.00 | 621.00 | 621.00 | 0.65% | 144,800 |
| Sep 15, 2026 | 608.00 | 623.00 | 605.00 | 617.00 | 617.00 | 1.48% | 235,700 |
| Sep 14, 2026 | 606.00 | 613.00 | 602.00 | 608.00 | 608.00 | -0.16% | 141,000 |
| Sep 11, 2026 | 609.00 | 613.00 | 605.00 | 609.00 | 609.00 | -1.62% | 146,900 |
| Sep 10, 2026 | 610.00 | 620.00 | 607.00 | 619.00 | 619.00 | 0.81% | 155,500 |
| Sep 9, 2026 | 620.00 | 630.00 | 613.00 | 614.00 | 614.00 | -1.76% | 148,900 |
| Sep 8, 2026 | 623.00 | 636.00 | 622.00 | 625.00 | 625.00 | -1.11% | 125,100 |
| Sep 7, 2026 | 624.00 | 636.00 | 620.00 | 632.00 | 632.00 | 1.28% | 192,800 |
| Sep 4, 2026 | 623.00 | 634.00 | 618.00 | 624.00 | 624.00 | 1.79% | 254,600 |
| Sep 3, 2026 | 620.00 | 627.00 | 613.00 | 613.00 | 613.00 | -0.33% | 142,400 |
| Sep 2, 2026 | 619.00 | 625.00 | 610.00 | 615.00 | 615.00 | -2.23% | 231,300 |
| Sep 1, 2026 | 644.00 | 652.00 | 628.00 | 629.00 | 629.00 | -2.33% | 193,200 |
| Aug 31, 2026 | 640.00 | 644.00 | 628.00 | 644.00 | 644.00 | - | 184,400 |
| Aug 28, 2026 | 635.00 | 655.00 | 634.00 | 644.00 | 644.00 | 1.74% | 184,600 |
| Aug 27, 2026 | 633.00 | 643.00 | 630.00 | 633.00 | 633.00 | 0.32% | 115,400 |
| Aug 26, 2026 | 641.00 | 648.00 | 628.00 | 631.00 | 631.00 | -1.71% | 183,400 |
| Aug 25, 2026 | 658.00 | 661.00 | 638.00 | 642.00 | 642.00 | -3.17% | 225,600 |
| Aug 24, 2026 | 670.00 | 675.00 | 656.00 | 663.00 | 663.00 | 1.84% | 251,500 |
| Aug 21, 2026 | 651.00 | 663.00 | 641.00 | 651.00 | 651.00 | 0.15% | 208,300 |