J Frontier Co.,Ltd. (TYO:2934)
Japan · Delayed Price · Currency is JPY 1,737.00
-8.00 (-0.46%)
May 14, 2026, 3:30 PM JST
J Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,681.00 | 1,761.00 | 1,681.00 | 1,745.00 | 1,745.00 | 2.65% | 5,400 |
| May 12, 2026 | 1,742.00 | 1,769.00 | 1,680.00 | 1,700.00 | 1,700.00 | -2.41% | 9,400 |
| May 11, 2026 | 1,748.00 | 1,789.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.40% | 15,800 |
| May 8, 2026 | 1,681.00 | 1,750.00 | 1,641.00 | 1,749.00 | 1,749.00 | 2.70% | 11,800 |
| May 7, 2026 | 1,694.00 | 1,729.00 | 1,651.00 | 1,703.00 | 1,703.00 | -0.93% | 9,400 |
| May 1, 2026 | 1,677.00 | 1,719.00 | 1,663.00 | 1,719.00 | 1,719.00 | 2.02% | 12,100 |
| Apr 30, 2026 | 1,654.00 | 1,685.00 | 1,630.00 | 1,685.00 | 1,685.00 | 0.30% | 8,500 |
| Apr 28, 2026 | 1,659.00 | 1,680.00 | 1,630.00 | 1,680.00 | 1,680.00 | 0.48% | 4,300 |
| Apr 27, 2026 | 1,666.00 | 1,689.00 | 1,600.00 | 1,672.00 | 1,672.00 | -0.48% | 4,800 |
| Apr 24, 2026 | 1,678.00 | 1,680.00 | 1,630.00 | 1,680.00 | 1,680.00 | 0.06% | 2,800 |
| Apr 23, 2026 | 1,684.00 | 1,684.00 | 1,620.00 | 1,679.00 | 1,679.00 | -0.30% | 6,600 |
| Apr 22, 2026 | 1,599.00 | 1,684.00 | 1,576.00 | 1,684.00 | 1,684.00 | 7.88% | 31,400 |
| Apr 21, 2026 | 1,566.00 | 1,576.00 | 1,545.00 | 1,561.00 | 1,561.00 | -0.06% | 3,400 |
| Apr 20, 2026 | 1,582.00 | 1,582.00 | 1,561.00 | 1,562.00 | 1,562.00 | -1.26% | 1,700 |
| Apr 17, 2026 | 1,539.00 | 1,599.00 | 1,539.00 | 1,582.00 | 1,582.00 | 2.06% | 10,500 |
| Apr 16, 2026 | 1,576.00 | 1,581.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.65% | 6,600 |
| Apr 15, 2026 | 1,649.00 | 1,649.00 | 1,506.00 | 1,576.00 | 1,576.00 | -2.48% | 35,900 |
| Apr 14, 2026 | 1,619.00 | 1,648.00 | 1,602.00 | 1,616.00 | 1,616.00 | 0.06% | 15,900 |
| Apr 13, 2026 | 1,580.00 | 1,615.00 | 1,543.00 | 1,615.00 | 1,615.00 | 3.33% | 19,500 |
| Apr 10, 2026 | 1,534.00 | 1,580.00 | 1,506.00 | 1,563.00 | 1,563.00 | 1.82% | 13,200 |
| Apr 9, 2026 | 1,498.00 | 1,540.00 | 1,495.00 | 1,535.00 | 1,535.00 | 1.45% | 6,900 |
| Apr 8, 2026 | 1,580.00 | 1,589.00 | 1,503.00 | 1,513.00 | 1,513.00 | -1.75% | 14,100 |
| Apr 7, 2026 | 1,489.00 | 1,540.00 | 1,488.00 | 1,540.00 | 1,540.00 | 3.43% | 12,500 |
| Apr 6, 2026 | 1,497.00 | 1,497.00 | 1,440.00 | 1,489.00 | 1,489.00 | 1.50% | 10,400 |
| Apr 3, 2026 | 1,358.00 | 1,475.00 | 1,358.00 | 1,467.00 | 1,467.00 | 7.71% | 18,900 |
| Apr 2, 2026 | 1,335.00 | 1,362.00 | 1,320.00 | 1,362.00 | 1,362.00 | 1.64% | 8,800 |
| Apr 1, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1.52% | 13,500 |
| Mar 31, 2026 | 1,309.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | -0.75% | 5,400 |
| Mar 30, 2026 | 1,300.00 | 1,334.00 | 1,269.00 | 1,330.00 | 1,330.00 | 1.99% | 4,200 |
| Mar 27, 2026 | 1,299.00 | 1,305.00 | 1,280.00 | 1,304.00 | 1,304.00 | 0.54% | 7,600 |
| Mar 26, 2026 | 1,285.00 | 1,299.00 | 1,248.00 | 1,297.00 | 1,297.00 | -0.15% | 1,500 |
| Mar 25, 2026 | 1,257.00 | 1,299.00 | 1,233.00 | 1,299.00 | 1,299.00 | 5.10% | 4,700 |
| Mar 24, 2026 | 1,212.00 | 1,259.00 | 1,212.00 | 1,236.00 | 1,236.00 | 2.83% | 5,600 |
| Mar 23, 2026 | 1,260.00 | 1,268.00 | 1,202.00 | 1,202.00 | 1,202.00 | -4.22% | 4,900 |
| Mar 19, 2026 | 1,250.00 | 1,267.00 | 1,241.00 | 1,255.00 | 1,255.00 | -0.95% | 1,000 |
| Mar 18, 2026 | 1,267.00 | 1,308.00 | 1,250.00 | 1,267.00 | 1,267.00 | - | 6,600 |
| Mar 17, 2026 | 1,236.00 | 1,281.00 | 1,236.00 | 1,267.00 | 1,267.00 | 2.51% | 5,800 |
| Mar 16, 2026 | 1,232.00 | 1,260.00 | 1,231.00 | 1,236.00 | 1,236.00 | 0.32% | 1,100 |
| Mar 13, 2026 | 1,206.00 | 1,244.00 | 1,206.00 | 1,232.00 | 1,232.00 | -0.65% | 5,500 |
| Mar 12, 2026 | 1,251.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.13% | 1,100 |
| Mar 11, 2026 | 1,280.00 | 1,280.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.16% | 500 |
| Mar 10, 2026 | 1,240.00 | 1,265.00 | 1,231.00 | 1,265.00 | 1,265.00 | 3.01% | 5,300 |
| Mar 9, 2026 | 1,226.00 | 1,240.00 | 1,220.00 | 1,228.00 | 1,228.00 | -3.38% | 7,500 |
| Mar 6, 2026 | 1,262.00 | 1,290.00 | 1,224.00 | 1,271.00 | 1,271.00 | -0.63% | 3,300 |
| Mar 5, 2026 | 1,285.00 | 1,285.00 | 1,237.00 | 1,279.00 | 1,279.00 | 4.41% | 9,800 |
| Mar 4, 2026 | 1,253.00 | 1,260.00 | 1,196.00 | 1,225.00 | 1,225.00 | -2.47% | 25,500 |
| Mar 3, 2026 | 1,309.00 | 1,310.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.79% | 9,800 |
| Mar 2, 2026 | 1,329.00 | 1,331.00 | 1,255.00 | 1,292.00 | 1,292.00 | -2.56% | 10,200 |
| Feb 27, 2026 | 1,266.00 | 1,329.00 | 1,265.00 | 1,326.00 | 1,326.00 | 4.74% | 13,600 |
| Feb 26, 2026 | 1,257.00 | 1,299.00 | 1,253.00 | 1,266.00 | 1,266.00 | -0.86% | 12,200 |