J Frontier Co.,Ltd. (TYO:2934)
Japan · Delayed Price · Currency is JPY 1,980.00
-19.00 (-0.95%)
Oct 9, 2026, 3:30 PM JST
J Frontier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,954.00 | 1,997.00 | 1,951.00 | 1,980.00 | 1,980.00 | -0.95% | 12,000 |
| Oct 8, 2026 | 1,995.00 | 2,001.00 | 1,977.00 | 1,999.00 | 1,999.00 | -0.20% | 5,900 |
| Oct 7, 2026 | 1,985.00 | 2,038.00 | 1,985.00 | 2,003.00 | 2,003.00 | -0.84% | 10,800 |
| Oct 6, 2026 | 2,025.00 | 2,025.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.83% | 2,000 |
| Oct 5, 2026 | 2,031.00 | 2,040.00 | 2,025.00 | 2,037.00 | 2,037.00 | - | 3,300 |
| Oct 2, 2026 | 2,010.00 | 2,037.00 | 2,002.00 | 2,037.00 | 2,037.00 | 1.14% | 2,700 |
| Oct 1, 2026 | 2,018.00 | 2,020.00 | 2,003.00 | 2,014.00 | 2,014.00 | -0.49% | 1,800 |
| Sep 30, 2026 | 2,013.00 | 2,024.00 | 2,012.00 | 2,024.00 | 2,024.00 | 0.05% | 1,500 |
| Sep 29, 2026 | 2,036.00 | 2,036.00 | 2,000.00 | 2,023.00 | 2,023.00 | 0.40% | 6,400 |
| Sep 28, 2026 | 2,026.00 | 2,026.00 | 1,987.00 | 2,015.00 | 2,015.00 | -0.54% | 6,800 |
| Sep 25, 2026 | 2,025.00 | 2,031.00 | 2,011.00 | 2,026.00 | 2,026.00 | -0.64% | 4,400 |
| Sep 24, 2026 | 2,039.00 | 2,039.00 | 2,025.00 | 2,039.00 | 2,039.00 | - | 4,100 |
| Sep 18, 2026 | 2,028.00 | 2,040.00 | 2,020.00 | 2,039.00 | 2,039.00 | 0.54% | 5,900 |
| Sep 17, 2026 | 1,958.00 | 2,038.00 | 1,958.00 | 2,028.00 | 2,028.00 | 1.50% | 4,200 |
| Sep 16, 2026 | 1,995.00 | 1,998.00 | 1,945.00 | 1,998.00 | 1,998.00 | 0.10% | 3,200 |
| Sep 15, 2026 | 1,999.00 | 1,999.00 | 1,965.00 | 1,996.00 | 1,996.00 | -0.25% | 1,200 |
| Sep 14, 2026 | 1,970.00 | 2,006.00 | 1,970.00 | 2,001.00 | 2,001.00 | 0.70% | 1,100 |
| Sep 11, 2026 | 1,977.00 | 1,993.00 | 1,903.00 | 1,987.00 | 1,987.00 | 0.51% | 7,100 |
| Sep 10, 2026 | 1,963.00 | 1,981.00 | 1,961.00 | 1,977.00 | 1,977.00 | -0.40% | 1,400 |
| Sep 9, 2026 | 2,002.00 | 2,002.00 | 1,973.00 | 1,985.00 | 1,985.00 | -0.90% | 1,600 |
| Sep 8, 2026 | 2,005.00 | 2,020.00 | 2,001.00 | 2,003.00 | 2,003.00 | -1.09% | 1,800 |
| Sep 7, 2026 | 2,025.00 | 2,049.00 | 2,020.00 | 2,025.00 | 2,025.00 | 0.20% | 5,900 |
| Sep 4, 2026 | 2,000.00 | 2,034.00 | 2,000.00 | 2,021.00 | 2,021.00 | 1.05% | 6,400 |
| Sep 3, 2026 | 2,019.00 | 2,038.00 | 1,991.00 | 2,000.00 | 2,000.00 | 0.45% | 5,100 |
| Sep 2, 2026 | 2,013.00 | 2,013.00 | 1,990.00 | 1,991.00 | 1,991.00 | -1.29% | 3,000 |
| Sep 1, 2026 | 1,972.00 | 2,017.00 | 1,972.00 | 2,017.00 | 2,017.00 | -0.05% | 4,600 |
| Aug 31, 2026 | 1,966.00 | 2,018.00 | 1,960.00 | 2,018.00 | 2,018.00 | 1.41% | 5,700 |
| Aug 28, 2026 | 1,996.00 | 1,996.00 | 1,960.00 | 1,990.00 | 1,990.00 | -0.30% | 2,200 |
| Aug 27, 2026 | 1,991.00 | 1,996.00 | 1,941.00 | 1,996.00 | 1,996.00 | -0.30% | 6,700 |
| Aug 26, 2026 | 2,000.00 | 2,009.00 | 1,956.00 | 2,002.00 | 2,002.00 | -0.10% | 5,800 |
| Aug 25, 2026 | 1,980.00 | 2,007.00 | 1,980.00 | 2,004.00 | 2,004.00 | -0.50% | 900 |
| Aug 24, 2026 | 2,032.00 | 2,038.00 | 2,004.00 | 2,014.00 | 2,014.00 | 0.50% | 7,500 |
| Aug 21, 2026 | 2,030.00 | 2,030.00 | 1,991.00 | 2,004.00 | 2,004.00 | -1.38% | 800 |
| Aug 20, 2026 | 2,002.00 | 2,034.00 | 1,972.00 | 2,032.00 | 2,032.00 | 2.42% | 7,600 |
| Aug 19, 2026 | 2,020.00 | 2,020.00 | 1,961.00 | 1,984.00 | 1,984.00 | -1.98% | 6,000 |
| Aug 18, 2026 | 2,032.00 | 2,050.00 | 2,003.00 | 2,024.00 | 2,024.00 | -1.27% | 3,200 |
| Aug 17, 2026 | 2,046.00 | 2,095.00 | 2,012.00 | 2,050.00 | 2,050.00 | 2.50% | 12,500 |
| Aug 14, 2026 | 1,972.00 | 2,050.00 | 1,972.00 | 2,000.00 | 2,000.00 | 0.30% | 24,100 |
| Aug 13, 2026 | 2,000.00 | 2,002.00 | 1,961.00 | 1,994.00 | 1,994.00 | -0.05% | 9,200 |
| Aug 12, 2026 | 1,972.00 | 2,000.00 | 1,968.00 | 1,995.00 | 1,995.00 | 0.10% | 10,800 |
| Aug 10, 2026 | 1,990.00 | 2,029.00 | 1,968.00 | 1,993.00 | 1,993.00 | 0.35% | 7,800 |
| Aug 7, 2026 | 1,965.00 | 2,020.00 | 1,929.00 | 1,986.00 | 1,986.00 | -0.60% | 11,500 |
| Aug 6, 2026 | 1,982.00 | 2,000.00 | 1,956.00 | 1,998.00 | 1,998.00 | 0.81% | 7,400 |
| 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 |