J Frontier Co.,Ltd. (TYO:2934)
Japan · Delayed Price · Currency is JPY 1,966.00
-16.00 (-0.81%)
Aug 6, 2026, 11:28 AM JST
J Frontier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,035.00 | 2,035.00 | 1,964.00 | 1,982.00 | 1,982.00 | -0.75% | 6,600 |
| Aug 4, 2026 | 1,945.00 | 2,034.00 | 1,925.00 | 1,997.00 | 1,997.00 | 4.17% | 29,200 |
| Aug 3, 2026 | 1,880.00 | 2,025.00 | 1,862.00 | 1,917.00 | 1,917.00 | 3.06% | 32,100 |
| Jul 31, 2026 | 1,850.00 | 1,860.00 | 1,812.00 | 1,860.00 | 1,860.00 | 0.54% | 7,000 |
| Jul 30, 2026 | 1,776.00 | 1,858.00 | 1,751.00 | 1,850.00 | 1,850.00 | 1.93% | 16,100 |
| Jul 29, 2026 | 1,770.00 | 1,835.00 | 1,742.00 | 1,815.00 | 1,815.00 | 0.33% | 9,200 |
| Jul 28, 2026 | 1,828.00 | 1,828.00 | 1,706.00 | 1,809.00 | 1,809.00 | 0.22% | 11,000 |
| Jul 27, 2026 | 1,720.00 | 1,840.00 | 1,720.00 | 1,805.00 | 1,805.00 | 5.19% | 24,300 |
| Jul 24, 2026 | 1,698.00 | 1,749.00 | 1,698.00 | 1,716.00 | 1,716.00 | -1.27% | 3,900 |
| Jul 23, 2026 | 1,727.00 | 1,738.00 | 1,695.00 | 1,738.00 | 1,738.00 | 0.40% | 2,200 |
| Jul 22, 2026 | 1,747.00 | 1,747.00 | 1,690.00 | 1,731.00 | 1,731.00 | 0.82% | 3,900 |
| Jul 21, 2026 | 1,750.00 | 1,750.00 | 1,660.00 | 1,717.00 | 1,717.00 | -1.32% | 7,500 |
| Jul 17, 2026 | 1,729.00 | 1,762.00 | 1,661.00 | 1,740.00 | 1,740.00 | -1.64% | 33,800 |
| Jul 16, 2026 | 1,765.00 | 1,788.00 | 1,572.00 | 1,769.00 | 1,769.00 | -1.99% | 59,400 |
| Jul 15, 2026 | 1,713.00 | 1,860.00 | 1,713.00 | 1,805.00 | 1,805.00 | 5.06% | 77,400 |
| Jul 14, 2026 | 1,675.00 | 1,748.00 | 1,579.00 | 1,718.00 | 1,718.00 | 4.76% | 27,400 |
| Jul 13, 2026 | 1,659.00 | 1,710.00 | 1,630.00 | 1,640.00 | 1,640.00 | - | 12,400 |
| Jul 10, 2026 | 1,634.00 | 1,674.00 | 1,600.00 | 1,640.00 | 1,640.00 | -2.03% | 7,000 |
| Jul 9, 2026 | 1,690.00 | 1,691.00 | 1,633.00 | 1,674.00 | 1,674.00 | -0.95% | 5,200 |
| Jul 8, 2026 | 1,588.00 | 1,690.00 | 1,588.00 | 1,690.00 | 1,690.00 | 4.84% | 18,100 |
| Jul 7, 2026 | 1,599.00 | 1,615.00 | 1,568.00 | 1,612.00 | 1,612.00 | 2.87% | 7,800 |
| Jul 6, 2026 | 1,568.00 | 1,640.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.06% | 8,300 |
| Jul 3, 2026 | 1,543.00 | 1,582.00 | 1,539.00 | 1,566.00 | 1,566.00 | -1.01% | 5,100 |
| Jul 2, 2026 | 1,613.00 | 1,613.00 | 1,573.00 | 1,582.00 | 1,582.00 | 0.57% | 1,600 |
| Jul 1, 2026 | 1,580.00 | 1,616.00 | 1,570.00 | 1,573.00 | 1,573.00 | -2.90% | 900 |
| Jun 30, 2026 | 1,539.00 | 1,620.00 | 1,539.00 | 1,620.00 | 1,620.00 | 4.92% | 4,300 |
| Jun 29, 2026 | 1,591.00 | 1,591.00 | 1,531.00 | 1,544.00 | 1,544.00 | -1.28% | 2,300 |
| Jun 26, 2026 | 1,566.00 | 1,606.00 | 1,564.00 | 1,564.00 | 1,564.00 | 2.49% | 500 |
| Jun 25, 2026 | 1,610.00 | 1,610.00 | 1,500.00 | 1,526.00 | 1,526.00 | -5.28% | 4,100 |
| Jun 24, 2026 | 1,574.00 | 1,617.00 | 1,574.00 | 1,611.00 | 1,611.00 | 2.35% | 2,200 |
| Jun 23, 2026 | 1,469.00 | 1,629.00 | 1,469.00 | 1,574.00 | 1,574.00 | 5.00% | 17,400 |
| Jun 22, 2026 | 1,471.00 | 1,499.00 | 1,470.00 | 1,499.00 | 1,499.00 | 1.90% | 1,900 |
| Jun 19, 2026 | 1,484.00 | 1,485.00 | 1,452.00 | 1,471.00 | 1,471.00 | - | 4,500 |
| Jun 18, 2026 | 1,471.00 | 1,487.00 | 1,452.00 | 1,471.00 | 1,471.00 | - | 4,500 |
| Jun 17, 2026 | 1,445.00 | 1,471.00 | 1,445.00 | 1,471.00 | 1,471.00 | -0.27% | 500 |
| Jun 16, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.55% | 200 |
| Jun 15, 2026 | 1,467.00 | 1,485.00 | 1,442.00 | 1,467.00 | 1,467.00 | 0.62% | 2,900 |
| Jun 12, 2026 | 1,410.00 | 1,458.00 | 1,410.00 | 1,458.00 | 1,458.00 | 1.25% | 1,500 |
| Jun 11, 2026 | 1,487.00 | 1,487.00 | 1,397.00 | 1,440.00 | 1,440.00 | -2.04% | 8,500 |
| Jun 10, 2026 | 1,440.00 | 1,470.00 | 1,407.00 | 1,470.00 | 1,470.00 | 0.20% | 1,900 |
| Jun 9, 2026 | 1,426.00 | 1,482.00 | 1,421.00 | 1,467.00 | 1,467.00 | 1.17% | 2,600 |
| Jun 8, 2026 | 1,430.00 | 1,480.00 | 1,416.00 | 1,450.00 | 1,450.00 | -3.33% | 4,900 |
| Jun 5, 2026 | 1,465.00 | 1,507.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2.04% | 6,600 |
| Jun 4, 2026 | 1,490.00 | 1,500.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.84% | 5,300 |
| Jun 3, 2026 | 1,564.00 | 1,587.00 | 1,480.00 | 1,513.00 | 1,513.00 | -2.51% | 8,800 |
| Jun 2, 2026 | 1,570.00 | 1,570.00 | 1,462.00 | 1,552.00 | 1,552.00 | -1.77% | 14,500 |
| Jun 1, 2026 | 1,588.00 | 1,616.00 | 1,542.00 | 1,580.00 | 1,580.00 | -2.23% | 6,500 |
| May 29, 2026 | 1,638.00 | 1,678.00 | 1,582.00 | 1,616.00 | 1,616.00 | -3.69% | 2,900 |
| May 28, 2026 | 1,549.00 | 1,678.00 | 1,549.00 | 1,678.00 | 1,678.00 | 8.33% | 3,500 |
| May 27, 2026 | 1,553.00 | 1,580.00 | 1,500.00 | 1,549.00 | 1,549.00 | -0.71% | 11,900 |