FRONTEO, Inc. (TYO:2158)
Japan · Delayed Price · Currency is JPY 641.00
+14.00 (2.23%)
Sep 18, 2026, 3:30 PM JST
FRONTEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 634.00 | 643.00 | 624.00 | 641.00 | 641.00 | 2.23% | 159,100 |
| 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 |
| Aug 20, 2026 | 639.00 | 650.00 | 634.00 | 650.00 | 650.00 | 4.50% | 173,600 |
| Aug 19, 2026 | 650.00 | 652.00 | 618.00 | 622.00 | 622.00 | -4.16% | 267,700 |
| Aug 18, 2026 | 644.00 | 665.00 | 640.00 | 649.00 | 649.00 | 0.78% | 257,100 |
| Aug 17, 2026 | 630.00 | 649.00 | 610.00 | 644.00 | 644.00 | -0.77% | 439,000 |
| Aug 14, 2026 | 648.00 | 659.00 | 641.00 | 649.00 | 649.00 | -0.15% | 224,600 |
| Aug 13, 2026 | 640.00 | 651.00 | 635.00 | 650.00 | 650.00 | 0.93% | 132,900 |
| Aug 12, 2026 | 639.00 | 644.00 | 631.00 | 644.00 | 644.00 | 0.94% | 147,900 |
| 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 |