J. Front Retailing Co., Ltd. (TYO:3086)
Japan · Delayed Price · Currency is JPY 3,117.00
+61.00 (2.00%)
Aug 25, 2026, 11:15 AM JST
J. Front Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,080.00 | 3,116.00 | 3,066.00 | 3,113.00 | - | 1.87% | 1,050,300 |
| Aug 24, 2026 | 3,024.00 | 3,072.00 | 3,003.00 | 3,056.00 | 3,056.00 | 1.09% | 955,500 |
| Aug 21, 2026 | 2,980.00 | 3,035.00 | 2,970.00 | 3,023.00 | 3,023.00 | 1.46% | 1,229,100 |
| Aug 20, 2026 | 2,922.00 | 2,998.50 | 2,911.00 | 2,979.50 | 2,979.50 | 3.28% | 1,405,400 |
| Aug 19, 2026 | 2,843.50 | 2,890.00 | 2,818.50 | 2,885.00 | 2,885.00 | 1.28% | 1,315,500 |
| Aug 18, 2026 | 2,847.50 | 2,870.00 | 2,831.50 | 2,848.50 | 2,848.50 | -0.19% | 604,800 |
| Aug 17, 2026 | 2,901.50 | 2,909.50 | 2,850.00 | 2,854.00 | 2,854.00 | -2.06% | 783,200 |
| Aug 14, 2026 | 2,967.50 | 2,980.00 | 2,899.50 | 2,914.00 | 2,914.00 | -2.03% | 1,131,300 |
| Aug 13, 2026 | 2,989.00 | 3,002.00 | 2,937.00 | 2,974.50 | 2,974.50 | -0.07% | 889,500 |
| Aug 12, 2026 | 3,007.00 | 3,015.00 | 2,951.50 | 2,976.50 | 2,976.50 | -0.23% | 740,900 |
| Aug 10, 2026 | 2,991.00 | 2,995.00 | 2,935.00 | 2,983.50 | 2,983.50 | 1.45% | 651,100 |
| Aug 7, 2026 | 2,956.00 | 2,987.00 | 2,929.00 | 2,941.00 | 2,941.00 | -0.05% | 751,100 |
| Aug 6, 2026 | 2,927.50 | 2,959.50 | 2,901.50 | 2,942.50 | 2,942.50 | 0.79% | 661,400 |
| Aug 5, 2026 | 2,880.00 | 2,920.50 | 2,871.50 | 2,919.50 | 2,919.50 | 1.48% | 718,100 |
| Aug 4, 2026 | 2,873.50 | 2,890.50 | 2,814.00 | 2,877.00 | 2,877.00 | -0.21% | 1,158,900 |
| Aug 3, 2026 | 2,982.00 | 2,994.50 | 2,865.50 | 2,883.00 | 2,883.00 | -3.30% | 1,475,300 |
| Jul 31, 2026 | 2,944.50 | 3,015.00 | 2,931.50 | 2,981.50 | 2,981.50 | -0.43% | 1,168,200 |
| Jul 30, 2026 | 3,149.00 | 3,150.00 | 2,994.50 | 2,994.50 | 2,994.50 | -5.03% | 1,397,800 |
| Jul 29, 2026 | 3,078.00 | 3,167.00 | 3,054.00 | 3,153.00 | 3,153.00 | 3.38% | 1,291,000 |
| Jul 28, 2026 | 3,073.00 | 3,093.00 | 2,997.50 | 3,050.00 | 3,050.00 | -0.52% | 1,058,100 |
| Jul 27, 2026 | 2,950.00 | 3,085.00 | 2,940.00 | 3,066.00 | 3,066.00 | 4.37% | 979,600 |
| Jul 24, 2026 | 2,907.50 | 2,973.00 | 2,889.50 | 2,937.50 | 2,937.50 | -0.36% | 884,100 |
| Jul 23, 2026 | 3,108.00 | 3,145.00 | 2,921.50 | 2,948.00 | 2,948.00 | -5.39% | 1,445,800 |
| Jul 22, 2026 | 3,248.00 | 3,252.00 | 3,116.00 | 3,116.00 | 3,116.00 | -5.75% | 1,083,700 |
| Jul 21, 2026 | 3,253.00 | 3,346.00 | 3,251.00 | 3,306.00 | 3,306.00 | 1.19% | 827,300 |
| Jul 17, 2026 | 3,295.00 | 3,343.00 | 3,256.00 | 3,267.00 | 3,267.00 | -0.76% | 1,150,400 |
| Jul 16, 2026 | 3,220.00 | 3,328.00 | 3,219.00 | 3,292.00 | 3,292.00 | 2.27% | 811,500 |
| Jul 15, 2026 | 3,232.00 | 3,271.00 | 3,185.00 | 3,219.00 | 3,219.00 | 0.59% | 790,800 |
| Jul 14, 2026 | 3,160.00 | 3,240.00 | 3,131.00 | 3,200.00 | 3,200.00 | 2.27% | 927,700 |
| Jul 13, 2026 | 3,225.00 | 3,245.00 | 3,113.00 | 3,129.00 | 3,129.00 | -1.23% | 974,000 |
| Jul 10, 2026 | 3,238.00 | 3,252.00 | 3,160.00 | 3,168.00 | 3,168.00 | -2.13% | 1,413,500 |
| Jul 9, 2026 | 3,262.00 | 3,274.00 | 3,194.00 | 3,237.00 | 3,237.00 | 1.41% | 1,311,900 |
| Jul 8, 2026 | 3,121.00 | 3,224.00 | 3,116.00 | 3,192.00 | 3,192.00 | 2.57% | 1,449,200 |
| Jul 7, 2026 | 3,186.00 | 3,236.00 | 3,112.00 | 3,112.00 | 3,112.00 | -1.33% | 1,947,800 |
| Jul 6, 2026 | 3,185.00 | 3,201.00 | 3,108.00 | 3,154.00 | 3,154.00 | -0.60% | 1,501,500 |
| Jul 3, 2026 | 3,320.00 | 3,330.00 | 3,161.00 | 3,173.00 | 3,173.00 | -3.91% | 2,174,800 |
| Jul 2, 2026 | 3,393.00 | 3,395.00 | 3,268.00 | 3,302.00 | 3,302.00 | -1.20% | 2,077,200 |
| Jul 1, 2026 | 3,436.00 | 3,454.00 | 3,182.00 | 3,342.00 | 3,342.00 | -7.60% | 6,937,900 |
| Jun 30, 2026 | 3,584.00 | 3,617.00 | 3,488.00 | 3,617.00 | 3,617.00 | 4.03% | 4,024,600 |
| Jun 29, 2026 | 3,300.00 | 3,477.00 | 3,281.00 | 3,477.00 | 3,477.00 | 6.59% | 3,750,100 |
| Jun 26, 2026 | 3,173.00 | 3,269.00 | 3,170.00 | 3,262.00 | 3,262.00 | 1.56% | 1,997,000 |
| Jun 25, 2026 | 3,070.00 | 3,225.00 | 3,020.00 | 3,212.00 | 3,212.00 | 7.07% | 2,658,800 |
| Jun 24, 2026 | 2,950.00 | 3,075.00 | 2,942.00 | 3,000.00 | 3,000.00 | 3.99% | 4,560,900 |
| Jun 23, 2026 | 2,905.00 | 2,955.00 | 2,842.00 | 2,885.00 | 2,885.00 | -0.69% | 5,182,000 |
| Jun 22, 2026 | 2,906.50 | 2,999.00 | 2,725.00 | 2,905.00 | 2,905.00 | 15.90% | 13,014,700 |
| Jun 19, 2026 | 2,420.00 | 2,506.50 | 2,417.00 | 2,506.50 | 2,506.50 | 2.73% | 5,759,900 |
| Jun 18, 2026 | 2,364.00 | 2,459.50 | 2,357.50 | 2,440.00 | 2,440.00 | 2.50% | 1,791,400 |
| Jun 17, 2026 | 2,383.50 | 2,420.00 | 2,360.00 | 2,380.50 | 2,380.50 | 1.19% | 1,424,200 |
| Jun 16, 2026 | 2,433.50 | 2,442.00 | 2,340.50 | 2,352.50 | 2,352.50 | -3.49% | 3,468,400 |
| Jun 15, 2026 | 2,414.00 | 2,498.00 | 2,404.50 | 2,437.50 | 2,437.50 | 1.80% | 2,202,800 |