J. Front Retailing Co., Ltd. (TYO:3086)
Japan · Delayed Price · Currency is JPY 2,776.00
+16.50 (0.60%)
Oct 23, 2026, 3:30 PM JST
J. Front Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,787.50 | 2,809.50 | 2,747.50 | 2,776.00 | 2,776.00 | 0.60% | 1,912,000 |
| Oct 22, 2026 | 2,720.00 | 2,780.00 | 2,703.00 | 2,759.50 | 2,759.50 | 1.30% | 1,287,300 |
| Oct 21, 2026 | 2,720.00 | 2,745.00 | 2,691.00 | 2,724.00 | 2,724.00 | 0.52% | 1,097,300 |
| Oct 20, 2026 | 2,682.00 | 2,725.00 | 2,680.00 | 2,710.00 | 2,710.00 | 1.04% | 1,281,400 |
| Oct 19, 2026 | 2,700.00 | 2,728.00 | 2,672.00 | 2,682.00 | 2,682.00 | -0.63% | 1,681,600 |
| Oct 16, 2026 | 2,704.00 | 2,735.00 | 2,679.00 | 2,699.00 | 2,699.00 | - | 1,729,900 |
| Oct 15, 2026 | 2,651.00 | 2,764.50 | 2,651.00 | 2,699.00 | 2,699.00 | 2.41% | 2,446,400 |
| Oct 14, 2026 | 2,600.00 | 2,699.00 | 2,563.00 | 2,635.50 | 2,635.50 | -4.75% | 5,189,500 |
| Oct 13, 2026 | 2,767.00 | 2,792.00 | 2,745.50 | 2,767.00 | 2,767.00 | 0.40% | 1,901,100 |
| Oct 9, 2026 | 2,762.00 | 2,782.50 | 2,730.00 | 2,756.00 | 2,756.00 | 0.46% | 1,623,200 |
| Oct 8, 2026 | 2,730.00 | 2,762.50 | 2,705.00 | 2,743.50 | 2,743.50 | 0.57% | 1,819,700 |
| Oct 7, 2026 | 2,671.50 | 2,728.00 | 2,649.00 | 2,728.00 | 2,728.00 | 2.61% | 1,256,400 |
| Oct 6, 2026 | 2,609.50 | 2,669.50 | 2,604.50 | 2,658.50 | 2,658.50 | 1.88% | 930,400 |
| Oct 5, 2026 | 2,579.00 | 2,624.00 | 2,555.00 | 2,609.50 | 2,609.50 | 1.97% | 1,383,700 |
| Oct 2, 2026 | 2,586.50 | 2,595.00 | 2,528.50 | 2,559.00 | 2,559.00 | -2.72% | 1,443,000 |
| Oct 1, 2026 | 2,635.50 | 2,644.50 | 2,602.00 | 2,630.50 | 2,630.50 | -0.66% | 1,105,600 |
| Sep 30, 2026 | 2,653.00 | 2,654.00 | 2,609.50 | 2,648.00 | 2,648.00 | -0.47% | 1,152,600 |
| Sep 29, 2026 | 2,684.00 | 2,690.00 | 2,646.00 | 2,660.50 | 2,660.50 | -0.89% | 915,200 |
| Sep 28, 2026 | 2,709.50 | 2,718.00 | 2,680.50 | 2,684.50 | 2,684.50 | -0.89% | 900,600 |
| Sep 25, 2026 | 2,676.50 | 2,722.00 | 2,676.50 | 2,708.50 | 2,708.50 | 1.20% | 904,800 |
| Sep 24, 2026 | 2,690.00 | 2,699.50 | 2,660.00 | 2,676.50 | 2,676.50 | 0.36% | 868,400 |
| Sep 18, 2026 | 2,701.00 | 2,702.00 | 2,626.00 | 2,667.00 | 2,667.00 | -1.48% | 1,369,000 |
| Sep 17, 2026 | 2,688.00 | 2,746.50 | 2,682.50 | 2,707.00 | 2,707.00 | 1.35% | 1,069,700 |
| Sep 16, 2026 | 2,648.50 | 2,675.00 | 2,628.50 | 2,671.00 | 2,671.00 | 1.37% | 1,166,900 |
| Sep 15, 2026 | 2,627.50 | 2,635.00 | 2,586.50 | 2,635.00 | 2,635.00 | 2.03% | 1,100,900 |
| Sep 14, 2026 | 2,622.50 | 2,648.50 | 2,571.00 | 2,582.50 | 2,582.50 | -0.94% | 1,099,600 |
| Sep 11, 2026 | 2,572.50 | 2,610.50 | 2,572.50 | 2,607.00 | 2,607.00 | 0.12% | 1,226,400 |
| Sep 10, 2026 | 2,570.00 | 2,619.00 | 2,552.50 | 2,604.00 | 2,604.00 | 0.15% | 1,254,500 |
| Sep 9, 2026 | 2,602.00 | 2,630.50 | 2,575.00 | 2,600.00 | 2,600.00 | -0.55% | 1,206,000 |
| Sep 8, 2026 | 2,699.00 | 2,699.00 | 2,614.50 | 2,614.50 | 2,614.50 | -2.95% | 1,756,100 |
| Sep 7, 2026 | 2,767.00 | 2,768.00 | 2,671.00 | 2,694.00 | 2,694.00 | -2.66% | 1,341,400 |
| Sep 4, 2026 | 2,716.00 | 2,811.00 | 2,696.00 | 2,767.50 | 2,767.50 | 1.24% | 2,307,000 |
| Sep 3, 2026 | 2,775.00 | 2,789.50 | 2,725.50 | 2,733.50 | 2,733.50 | -2.08% | 3,124,200 |
| Sep 2, 2026 | 2,904.00 | 2,924.50 | 2,781.50 | 2,791.50 | 2,791.50 | -4.82% | 4,884,600 |
| Sep 1, 2026 | 2,957.50 | 2,966.00 | 2,910.00 | 2,933.00 | 2,933.00 | -0.66% | 1,912,600 |
| Aug 31, 2026 | 3,065.00 | 3,071.00 | 2,925.50 | 2,952.50 | 2,952.50 | -3.10% | 2,449,000 |
| Aug 28, 2026 | 3,079.00 | 3,124.00 | 3,026.00 | 3,047.00 | 3,047.00 | -2.06% | 2,033,300 |
| Aug 27, 2026 | 3,129.00 | 3,189.00 | 3,127.00 | 3,139.00 | 3,111.09 | 0.29% | 1,619,800 |
| Aug 26, 2026 | 3,098.00 | 3,151.00 | 3,098.00 | 3,130.00 | 3,102.17 | 1.07% | 1,045,000 |
| Aug 25, 2026 | 3,080.00 | 3,131.00 | 3,066.00 | 3,097.00 | 3,069.46 | 1.34% | 1,194,100 |
| Aug 24, 2026 | 3,024.00 | 3,072.00 | 3,003.00 | 3,056.00 | 3,028.83 | 1.09% | 955,500 |
| Aug 21, 2026 | 2,980.00 | 3,035.00 | 2,970.00 | 3,023.00 | 2,996.12 | 1.46% | 1,229,100 |
| Aug 20, 2026 | 2,922.00 | 2,998.50 | 2,911.00 | 2,979.50 | 2,953.01 | 3.28% | 1,405,400 |
| Aug 19, 2026 | 2,843.50 | 2,890.00 | 2,818.50 | 2,885.00 | 2,859.35 | 1.28% | 1,315,500 |
| Aug 18, 2026 | 2,847.50 | 2,870.00 | 2,831.50 | 2,848.50 | 2,823.17 | -0.19% | 604,800 |
| Aug 17, 2026 | 2,901.50 | 2,909.50 | 2,850.00 | 2,854.00 | 2,828.62 | -2.06% | 783,200 |
| Aug 14, 2026 | 2,967.50 | 2,980.00 | 2,899.50 | 2,914.00 | 2,888.09 | -2.03% | 1,131,300 |
| Aug 13, 2026 | 2,989.00 | 3,002.00 | 2,937.00 | 2,974.50 | 2,948.05 | -0.07% | 889,500 |
| Aug 12, 2026 | 3,007.00 | 3,015.00 | 2,951.50 | 2,976.50 | 2,950.03 | -0.23% | 740,900 |
| Aug 10, 2026 | 2,991.00 | 2,995.00 | 2,935.00 | 2,983.50 | 2,956.97 | 1.45% | 651,100 |