FRONTEO, Inc. (TYO:2158)
Japan · Delayed Price · Currency is JPY 573.00
-8.00 (-1.38%)
Jun 4, 2026, 3:30 PM JST
FRONTEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 568.00 | 581.00 | 563.00 | 572.00 | - | -1.55% | 197,600 |
| 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 |
| May 8, 2026 | 801.00 | 819.00 | 797.00 | 819.00 | 819.00 | 2.38% | 308,200 |
| May 7, 2026 | 800.00 | 805.00 | 784.00 | 800.00 | 800.00 | 1.14% | 239,900 |
| May 1, 2026 | 781.00 | 791.00 | 775.00 | 791.00 | 791.00 | 1.80% | 233,500 |
| Apr 30, 2026 | 781.00 | 789.00 | 768.00 | 777.00 | 777.00 | -2.39% | 302,700 |
| Apr 28, 2026 | 790.00 | 796.00 | 779.00 | 796.00 | 796.00 | 2.58% | 195,500 |
| Apr 27, 2026 | 782.00 | 792.00 | 773.00 | 776.00 | 776.00 | -0.77% | 271,600 |
| Apr 24, 2026 | 798.00 | 802.00 | 782.00 | 782.00 | 782.00 | -1.88% | 373,900 |
| Apr 23, 2026 | 821.00 | 826.00 | 795.00 | 797.00 | 797.00 | -3.28% | 490,400 |
| Apr 22, 2026 | 837.00 | 837.00 | 823.00 | 824.00 | 824.00 | -1.32% | 252,100 |
| Apr 21, 2026 | 840.00 | 850.00 | 830.00 | 835.00 | 835.00 | -0.12% | 302,400 |
| Apr 20, 2026 | 865.00 | 865.00 | 826.00 | 836.00 | 836.00 | -2.45% | 746,400 |
| Apr 17, 2026 | 903.00 | 915.00 | 852.00 | 857.00 | 857.00 | 2.15% | 1,589,200 |
| Apr 16, 2026 | 848.00 | 857.00 | 838.00 | 839.00 | 839.00 | -0.24% | 247,200 |
| Apr 15, 2026 | 838.00 | 851.00 | 833.00 | 841.00 | 841.00 | 0.96% | 297,100 |
| Apr 14, 2026 | 835.00 | 842.00 | 823.00 | 833.00 | 833.00 | - | 250,900 |
| Apr 13, 2026 | 812.00 | 835.00 | 805.00 | 833.00 | 833.00 | 2.59% | 341,100 |
| Apr 10, 2026 | 821.00 | 834.00 | 812.00 | 812.00 | 812.00 | -0.25% | 351,000 |
| Apr 9, 2026 | 831.00 | 834.00 | 811.00 | 814.00 | 814.00 | -3.10% | 301,000 |
| Apr 8, 2026 | 825.00 | 842.00 | 817.00 | 840.00 | 840.00 | 3.58% | 348,400 |
| Apr 7, 2026 | 838.00 | 839.00 | 808.00 | 811.00 | 811.00 | -3.11% | 312,100 |
| Apr 6, 2026 | 824.00 | 844.00 | 824.00 | 837.00 | 837.00 | 0.48% | 178,500 |
| Apr 3, 2026 | 829.00 | 847.00 | 826.00 | 833.00 | 833.00 | 1.83% | 202,900 |
| Apr 2, 2026 | 855.00 | 861.00 | 814.00 | 818.00 | 818.00 | -3.08% | 421,100 |
| Apr 1, 2026 | 823.00 | 845.00 | 822.00 | 844.00 | 844.00 | 5.24% | 442,400 |
| Mar 31, 2026 | 796.00 | 817.00 | 789.00 | 802.00 | 802.00 | 0.50% | 304,600 |
| Mar 30, 2026 | 790.00 | 801.00 | 779.00 | 798.00 | 798.00 | -2.56% | 224,700 |
| Mar 27, 2026 | 792.00 | 822.00 | 791.00 | 819.00 | 819.00 | 2.25% | 270,500 |
| Mar 26, 2026 | 816.00 | 819.00 | 795.00 | 801.00 | 801.00 | -2.20% | 207,100 |
| Mar 25, 2026 | 805.00 | 823.00 | 805.00 | 819.00 | 819.00 | 2.12% | 340,600 |
| Mar 24, 2026 | 795.00 | 804.00 | 781.00 | 802.00 | 802.00 | 3.89% | 236,200 |
| Mar 23, 2026 | 780.00 | 785.00 | 762.00 | 772.00 | 772.00 | -4.22% | 569,100 |