J. Front Retailing Co., Ltd. (TYO:3086)
Japan · Delayed Price · Currency is JPY 2,341.00
+57.50 (2.52%)
Aug 28, 2025, 3:30 PM JST
J. Front Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2,282.50 | 2,341.00 | 2,271.50 | 2,341.00 | 2,341.00 | 1.32% | 3,517,100 |
| Aug 27, 2025 | 2,309.50 | 2,331.50 | 2,295.50 | 2,310.50 | 2,283.50 | -0.56% | 1,130,100 |
| Aug 26, 2025 | 2,312.00 | 2,323.50 | 2,280.00 | 2,323.50 | 2,296.35 | 0.50% | 1,171,100 |
| Aug 25, 2025 | 2,343.50 | 2,345.00 | 2,312.00 | 2,312.00 | 2,284.98 | -1.34% | 894,700 |
| Aug 22, 2025 | 2,302.00 | 2,344.50 | 2,296.00 | 2,343.50 | 2,316.11 | 1.89% | 674,700 |
| Aug 21, 2025 | 2,340.00 | 2,345.00 | 2,292.00 | 2,300.00 | 2,273.12 | -1.86% | 797,800 |
| Aug 20, 2025 | 2,375.00 | 2,385.00 | 2,342.50 | 2,343.50 | 2,316.11 | -0.42% | 931,100 |
| Aug 19, 2025 | 2,374.50 | 2,377.50 | 2,353.00 | 2,353.50 | 2,326.00 | -0.88% | 734,600 |
| Aug 18, 2025 | 2,276.00 | 2,388.50 | 2,275.00 | 2,374.50 | 2,346.75 | 4.58% | 1,534,800 |
| Aug 15, 2025 | 2,247.50 | 2,274.50 | 2,236.00 | 2,270.50 | 2,243.97 | 1.36% | 792,700 |
| Aug 14, 2025 | 2,240.00 | 2,252.50 | 2,226.00 | 2,240.00 | 2,213.82 | - | 699,800 |
| Aug 13, 2025 | 2,247.00 | 2,252.00 | 2,221.00 | 2,240.00 | 2,213.82 | -0.27% | 1,110,000 |
| Aug 12, 2025 | 2,218.00 | 2,272.00 | 2,210.50 | 2,246.00 | 2,219.75 | 1.26% | 1,367,600 |
| Aug 8, 2025 | 2,200.00 | 2,226.00 | 2,193.50 | 2,218.00 | 2,192.08 | 1.42% | 1,093,400 |
| Aug 7, 2025 | 2,168.00 | 2,207.00 | 2,167.50 | 2,187.00 | 2,161.44 | 1.25% | 1,057,800 |
| Aug 6, 2025 | 2,119.00 | 2,174.00 | 2,116.50 | 2,160.00 | 2,134.76 | 1.89% | 1,048,000 |
| Aug 5, 2025 | 2,120.00 | 2,125.50 | 2,090.50 | 2,120.00 | 2,095.23 | 0.50% | 1,078,800 |
| Aug 4, 2025 | 2,041.00 | 2,114.50 | 2,035.00 | 2,109.50 | 2,084.85 | 1.81% | 1,511,300 |
| Aug 1, 2025 | 2,069.50 | 2,076.50 | 2,052.50 | 2,072.00 | 2,047.79 | 1.20% | 1,211,100 |
| Jul 31, 2025 | 2,049.00 | 2,058.00 | 2,027.50 | 2,047.50 | 2,023.57 | 0.34% | 982,100 |
| Jul 30, 2025 | 2,034.00 | 2,043.00 | 2,020.50 | 2,040.50 | 2,016.66 | 0.32% | 837,500 |
| Jul 29, 2025 | 2,030.00 | 2,035.00 | 2,010.00 | 2,034.00 | 2,010.23 | -0.61% | 858,700 |
| Jul 28, 2025 | 2,064.50 | 2,086.00 | 2,035.00 | 2,046.50 | 2,046.50 | -0.78% | 1,114,700 |
| Jul 25, 2025 | 2,085.00 | 2,087.50 | 2,050.50 | 2,062.50 | 2,062.50 | -0.82% | 894,900 |
| Jul 24, 2025 | 2,082.00 | 2,098.50 | 2,067.50 | 2,079.50 | 2,079.50 | 0.82% | 1,310,000 |
| Jul 23, 2025 | 2,025.50 | 2,068.00 | 2,019.00 | 2,062.50 | 2,062.50 | 2.61% | 1,328,500 |
| Jul 22, 2025 | 2,024.50 | 2,044.50 | 2,002.50 | 2,010.00 | 2,010.00 | -0.72% | 901,100 |
| Jul 18, 2025 | 2,039.00 | 2,045.50 | 2,021.50 | 2,024.50 | 2,024.50 | 0.52% | 1,006,500 |
| Jul 17, 2025 | 1,970.00 | 2,021.00 | 1,965.50 | 2,014.00 | 2,014.00 | 1.21% | 1,357,500 |
| Jul 16, 2025 | 1,982.00 | 1,999.50 | 1,956.00 | 1,990.00 | 1,990.00 | - | 1,202,600 |
| Jul 15, 2025 | 2,021.00 | 2,023.50 | 1,984.00 | 1,990.00 | 1,990.00 | -0.70% | 826,000 |
| Jul 14, 2025 | 2,007.50 | 2,027.00 | 1,996.00 | 2,004.00 | 2,004.00 | 0.12% | 803,400 |
| Jul 11, 2025 | 1,975.00 | 2,010.50 | 1,974.00 | 2,001.50 | 2,001.50 | 0.50% | 1,147,900 |
| Jul 10, 2025 | 2,004.50 | 2,005.50 | 1,967.50 | 1,991.50 | 1,991.50 | -0.28% | 954,800 |
| Jul 9, 2025 | 1,970.00 | 2,006.50 | 1,961.00 | 1,997.00 | 1,997.00 | 1.19% | 1,336,400 |
| Jul 8, 2025 | 1,974.00 | 1,984.00 | 1,949.50 | 1,973.50 | 1,973.50 | -0.10% | 1,102,700 |
| Jul 7, 2025 | 1,965.00 | 1,997.00 | 1,965.00 | 1,975.50 | 1,975.50 | 0.53% | 987,700 |
| Jul 4, 2025 | 1,955.00 | 1,973.50 | 1,942.00 | 1,965.00 | 1,965.00 | 0.23% | 1,000,900 |
| Jul 3, 2025 | 1,965.00 | 1,989.50 | 1,950.00 | 1,960.50 | 1,960.50 | -0.91% | 1,332,800 |
| Jul 2, 2025 | 1,948.50 | 1,978.50 | 1,922.00 | 1,978.50 | 1,978.50 | 1.44% | 1,451,100 |
| Jul 1, 2025 | 1,940.00 | 1,955.50 | 1,883.00 | 1,950.50 | 1,950.50 | -0.64% | 2,145,200 |
| Jun 30, 2025 | 1,992.50 | 2,003.50 | 1,957.50 | 1,963.00 | 1,963.00 | -0.61% | 1,958,500 |
| Jun 27, 2025 | 1,977.00 | 2,013.00 | 1,970.00 | 1,975.00 | 1,975.00 | 0.77% | 1,369,400 |
| Jun 26, 2025 | 1,942.00 | 1,973.00 | 1,942.00 | 1,960.00 | 1,960.00 | 0.93% | 1,520,000 |
| Jun 25, 2025 | 1,966.00 | 1,968.00 | 1,926.50 | 1,942.00 | 1,942.00 | -1.80% | 1,891,700 |
| Jun 24, 2025 | 2,015.00 | 2,018.00 | 1,966.50 | 1,977.50 | 1,977.50 | -1.25% | 1,594,800 |
| Jun 23, 2025 | 1,986.00 | 2,012.00 | 1,955.00 | 2,002.50 | 2,002.50 | 0.38% | 1,579,700 |
| Jun 20, 2025 | 2,019.50 | 2,029.00 | 1,988.00 | 1,995.00 | 1,995.00 | -3.06% | 2,503,600 |
| Jun 19, 2025 | 2,048.50 | 2,072.00 | 2,039.50 | 2,058.00 | 2,058.00 | -0.05% | 1,185,100 |
| Jun 18, 2025 | 2,040.00 | 2,094.50 | 2,040.00 | 2,059.00 | 2,059.00 | 1.23% | 1,617,900 |