J Frontier Co.,Ltd. (TYO:2934)
Japan · Delayed Price · Currency is JPY 1,425.00
-23.00 (-1.59%)
Jan 23, 2026, 3:30 PM JST
J Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,439.00 | 1,440.00 | 1,438.00 | 1,438.00 | - | -0.69% | 10,200 |
| Jan 22, 2026 | 1,404.00 | 1,467.00 | 1,404.00 | 1,448.00 | 1,448.00 | 2.70% | 10,000 |
| Jan 21, 2026 | 1,410.00 | 1,425.00 | 1,389.00 | 1,410.00 | 1,410.00 | - | 14,400 |
| Jan 20, 2026 | 1,406.00 | 1,432.00 | 1,398.00 | 1,410.00 | 1,410.00 | 0.28% | 10,800 |
| Jan 19, 2026 | 1,399.00 | 1,419.00 | 1,381.00 | 1,406.00 | 1,406.00 | 0.57% | 16,000 |
| Jan 16, 2026 | 1,293.00 | 1,440.00 | 1,280.00 | 1,398.00 | 1,398.00 | 6.39% | 51,800 |
| Jan 15, 2026 | 1,228.00 | 1,380.00 | 1,227.00 | 1,314.00 | 1,314.00 | 1.08% | 19,900 |
| Jan 14, 2026 | 1,326.00 | 1,326.00 | 1,294.00 | 1,300.00 | 1,300.00 | -1.96% | 16,400 |
| Jan 13, 2026 | 1,381.00 | 1,381.00 | 1,300.00 | 1,326.00 | 1,326.00 | -2.00% | 14,600 |
| Jan 9, 2026 | 1,330.00 | 1,353.00 | 1,330.00 | 1,353.00 | 1,353.00 | 1.81% | 6,400 |
| Jan 8, 2026 | 1,376.00 | 1,376.00 | 1,326.00 | 1,329.00 | 1,329.00 | -2.71% | 7,100 |
| Jan 7, 2026 | 1,350.00 | 1,379.00 | 1,344.00 | 1,366.00 | 1,366.00 | 1.34% | 9,900 |
| Jan 6, 2026 | 1,332.00 | 1,359.00 | 1,320.00 | 1,348.00 | 1,348.00 | 2.35% | 11,400 |
| Jan 5, 2026 | 1,322.00 | 1,331.00 | 1,285.00 | 1,317.00 | 1,317.00 | -0.68% | 14,700 |
| Dec 30, 2025 | 1,332.00 | 1,359.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.67% | 8,500 |
| Dec 29, 2025 | 1,322.00 | 1,362.00 | 1,322.00 | 1,335.00 | 1,335.00 | 3.33% | 16,000 |
| Dec 26, 2025 | 1,290.00 | 1,297.00 | 1,278.00 | 1,292.00 | 1,292.00 | 0.16% | 21,300 |
| Dec 25, 2025 | 1,285.00 | 1,296.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0.47% | 17,400 |
| Dec 24, 2025 | 1,295.00 | 1,319.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.68% | 9,300 |
| Dec 23, 2025 | 1,269.00 | 1,315.00 | 1,269.00 | 1,306.00 | 1,306.00 | 5.15% | 27,400 |
| Dec 22, 2025 | 1,305.00 | 1,319.00 | 1,230.00 | 1,242.00 | 1,242.00 | -4.61% | 46,000 |
| Dec 19, 2025 | 1,306.00 | 1,316.00 | 1,293.00 | 1,302.00 | 1,302.00 | 0.31% | 23,200 |
| Dec 18, 2025 | 1,300.00 | 1,313.00 | 1,283.00 | 1,298.00 | 1,298.00 | 1.41% | 17,200 |
| Dec 17, 2025 | 1,290.00 | 1,300.00 | 1,264.00 | 1,280.00 | 1,280.00 | -0.93% | 19,200 |
| Dec 16, 2025 | 1,305.00 | 1,305.00 | 1,288.00 | 1,292.00 | 1,292.00 | -0.69% | 13,100 |
| Dec 15, 2025 | 1,291.00 | 1,319.00 | 1,277.00 | 1,301.00 | 1,301.00 | -0.69% | 36,300 |
| Dec 12, 2025 | 1,302.00 | 1,326.00 | 1,301.00 | 1,310.00 | 1,310.00 | -0.30% | 19,400 |
| Dec 11, 2025 | 1,328.00 | 1,328.00 | 1,302.00 | 1,314.00 | 1,314.00 | -0.83% | 20,100 |
| Dec 10, 2025 | 1,308.00 | 1,331.00 | 1,308.00 | 1,325.00 | 1,325.00 | 1.30% | 17,800 |
| Dec 9, 2025 | 1,365.00 | 1,367.00 | 1,304.00 | 1,308.00 | 1,308.00 | -2.46% | 35,000 |
| Dec 8, 2025 | 1,369.00 | 1,397.00 | 1,336.00 | 1,341.00 | 1,341.00 | 0.83% | 23,500 |
| Dec 5, 2025 | 1,370.00 | 1,370.00 | 1,312.00 | 1,330.00 | 1,330.00 | -0.82% | 34,500 |
| Dec 4, 2025 | 1,400.00 | 1,409.00 | 1,334.00 | 1,341.00 | 1,341.00 | -4.62% | 145,200 |
| Dec 3, 2025 | 1,482.00 | 1,498.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.14% | 30,400 |
| Dec 2, 2025 | 1,483.00 | 1,483.00 | 1,408.00 | 1,408.00 | 1,408.00 | -5.06% | 42,600 |
| Dec 1, 2025 | 1,565.00 | 1,565.00 | 1,481.00 | 1,483.00 | 1,483.00 | -5.54% | 35,400 |
| Nov 28, 2025 | 1,566.00 | 1,592.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.26% | 30,500 |
| Nov 27, 2025 | 1,521.00 | 1,634.00 | 1,491.00 | 1,566.00 | 1,566.00 | -9.01% | 112,500 |
| Nov 26, 2025 | 1,747.00 | 1,759.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.46% | 43,500 |
| Nov 25, 2025 | 1,743.00 | 1,743.00 | 1,726.00 | 1,729.00 | 1,729.00 | -0.23% | 34,900 |
| Nov 21, 2025 | 1,722.00 | 1,785.00 | 1,701.00 | 1,733.00 | 1,733.00 | -0.12% | 26,700 |
| Nov 20, 2025 | 1,776.00 | 1,790.00 | 1,730.00 | 1,735.00 | 1,735.00 | -2.31% | 25,400 |
| Nov 19, 2025 | 1,762.00 | 1,799.00 | 1,761.00 | 1,776.00 | 1,776.00 | 0.74% | 11,400 |
| Nov 18, 2025 | 1,779.00 | 1,779.00 | 1,760.00 | 1,763.00 | 1,763.00 | -0.90% | 40,300 |
| Nov 17, 2025 | 1,820.00 | 1,822.00 | 1,778.00 | 1,779.00 | 1,779.00 | -2.31% | 21,300 |
| Nov 14, 2025 | 1,823.00 | 1,829.00 | 1,818.00 | 1,821.00 | 1,821.00 | -0.22% | 8,400 |
| Nov 13, 2025 | 1,830.00 | 1,830.00 | 1,798.00 | 1,825.00 | 1,825.00 | 0.39% | 13,100 |
| Nov 12, 2025 | 1,804.00 | 1,840.00 | 1,804.00 | 1,818.00 | 1,818.00 | 0.78% | 10,600 |
| Nov 11, 2025 | 1,830.00 | 1,830.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.77% | 8,500 |
| Nov 10, 2025 | 1,807.00 | 1,829.00 | 1,780.00 | 1,818.00 | 1,818.00 | 1.51% | 13,300 |