J. Front Retailing Co., Ltd. (TYO:3086)
Japan · Delayed Price · Currency is JPY 2,885.00
-20.00 (-0.69%)
Jun 23, 2026, 3:30 PM JST
J. Front Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2,905.00 | 2,955.00 | 2,842.00 | 2,928.00 | - | 0.79% | 3,686,000 |
| 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 |
| Jun 12, 2026 | 2,366.50 | 2,408.50 | 2,345.00 | 2,394.50 | 2,394.50 | 1.98% | 2,533,400 |
| Jun 11, 2026 | 2,341.50 | 2,393.00 | 2,317.00 | 2,348.00 | 2,348.00 | 0.54% | 1,858,600 |
| Jun 10, 2026 | 2,293.00 | 2,348.00 | 2,293.00 | 2,335.50 | 2,335.50 | 3.00% | 1,787,900 |
| Jun 9, 2026 | 2,251.50 | 2,293.50 | 2,225.50 | 2,267.50 | 2,267.50 | 2.02% | 1,624,400 |
| Jun 8, 2026 | 2,273.50 | 2,295.00 | 2,197.00 | 2,222.50 | 2,222.50 | -0.51% | 1,311,500 |
| Jun 5, 2026 | 2,218.00 | 2,261.00 | 2,210.50 | 2,234.00 | 2,234.00 | 1.73% | 904,200 |
| Jun 4, 2026 | 2,226.50 | 2,240.00 | 2,180.00 | 2,196.00 | 2,196.00 | -1.55% | 851,500 |
| Jun 3, 2026 | 2,241.00 | 2,268.50 | 2,230.50 | 2,230.50 | 2,230.50 | -0.62% | 1,188,100 |
| Jun 2, 2026 | 2,185.00 | 2,258.50 | 2,148.00 | 2,244.50 | 2,244.50 | 1.61% | 2,112,900 |
| Jun 1, 2026 | 2,170.00 | 2,209.00 | 2,164.50 | 2,209.00 | 2,209.00 | 1.89% | 1,644,500 |
| May 29, 2026 | 2,145.00 | 2,190.00 | 2,122.00 | 2,168.00 | 2,168.00 | 0.42% | 1,370,500 |
| May 28, 2026 | 2,168.50 | 2,229.50 | 2,146.50 | 2,159.00 | 2,159.00 | 1.48% | 1,647,400 |
| May 27, 2026 | 2,104.50 | 2,127.50 | 2,082.00 | 2,127.50 | 2,127.50 | 0.83% | 1,362,400 |
| May 26, 2026 | 2,133.50 | 2,154.00 | 2,106.50 | 2,110.00 | 2,110.00 | -1.15% | 1,074,900 |
| May 25, 2026 | 2,210.00 | 2,213.00 | 2,113.50 | 2,134.50 | 2,134.50 | -3.83% | 1,798,100 |
| May 22, 2026 | 2,226.00 | 2,244.50 | 2,210.50 | 2,219.50 | 2,219.50 | -0.27% | 1,139,400 |
| May 21, 2026 | 2,208.50 | 2,234.00 | 2,201.00 | 2,225.50 | 2,225.50 | 1.48% | 1,247,300 |
| May 20, 2026 | 2,240.00 | 2,244.00 | 2,171.00 | 2,193.00 | 2,193.00 | -2.34% | 1,955,200 |
| May 19, 2026 | 2,321.50 | 2,323.00 | 2,230.00 | 2,245.50 | 2,245.50 | -2.69% | 2,495,900 |
| May 18, 2026 | 2,397.50 | 2,401.00 | 2,296.50 | 2,307.50 | 2,307.50 | -3.45% | 1,647,100 |
| May 15, 2026 | 2,398.00 | 2,408.50 | 2,366.00 | 2,390.00 | 2,390.00 | 0.31% | 1,161,300 |
| May 14, 2026 | 2,358.50 | 2,395.00 | 2,351.50 | 2,382.50 | 2,382.50 | 1.08% | 1,004,700 |
| May 13, 2026 | 2,320.50 | 2,361.00 | 2,320.50 | 2,357.00 | 2,357.00 | 1.68% | 941,900 |
| May 12, 2026 | 2,306.50 | 2,329.50 | 2,300.00 | 2,318.00 | 2,318.00 | 0.28% | 835,400 |
| May 11, 2026 | 2,330.50 | 2,357.50 | 2,302.50 | 2,311.50 | 2,311.50 | -0.26% | 1,002,200 |
| May 8, 2026 | 2,300.00 | 2,358.50 | 2,280.00 | 2,317.50 | 2,317.50 | 1.42% | 1,454,200 |
| May 7, 2026 | 2,266.00 | 2,292.50 | 2,232.00 | 2,285.00 | 2,285.00 | 1.99% | 1,580,700 |
| May 1, 2026 | 2,270.00 | 2,285.00 | 2,200.00 | 2,240.50 | 2,240.50 | -1.97% | 1,411,800 |
| Apr 30, 2026 | 2,303.00 | 2,312.00 | 2,277.00 | 2,285.50 | 2,285.50 | -2.54% | 1,473,700 |
| Apr 28, 2026 | 2,309.00 | 2,345.00 | 2,295.00 | 2,345.00 | 2,345.00 | 1.96% | 1,073,400 |
| Apr 27, 2026 | 2,300.00 | 2,329.00 | 2,292.00 | 2,300.00 | 2,300.00 | -1.27% | 1,407,700 |
| Apr 24, 2026 | 2,323.50 | 2,349.00 | 2,310.00 | 2,329.50 | 2,329.50 | -1.06% | 1,286,300 |
| Apr 23, 2026 | 2,410.00 | 2,415.00 | 2,335.50 | 2,354.50 | 2,354.50 | -3.23% | 1,942,600 |
| Apr 22, 2026 | 2,468.00 | 2,472.50 | 2,413.00 | 2,433.00 | 2,433.00 | -1.70% | 1,554,600 |
| Apr 21, 2026 | 2,511.00 | 2,525.00 | 2,469.00 | 2,475.00 | 2,475.00 | -0.48% | 1,163,000 |
| Apr 20, 2026 | 2,529.50 | 2,534.50 | 2,483.50 | 2,487.00 | 2,487.00 | -0.40% | 1,078,100 |
| Apr 17, 2026 | 2,487.50 | 2,531.00 | 2,476.50 | 2,497.00 | 2,497.00 | -0.12% | 1,555,800 |
| Apr 16, 2026 | 2,520.50 | 2,581.50 | 2,500.00 | 2,500.00 | 2,500.00 | -1.09% | 1,815,700 |
| Apr 15, 2026 | 2,601.50 | 2,607.50 | 2,438.50 | 2,527.50 | 2,527.50 | -2.09% | 3,597,500 |
| Apr 14, 2026 | 2,555.00 | 2,598.00 | 2,555.00 | 2,581.50 | 2,581.50 | 1.18% | 1,609,400 |
| Apr 13, 2026 | 2,533.00 | 2,568.50 | 2,520.50 | 2,551.50 | 2,551.50 | 0.24% | 1,066,600 |
| Apr 10, 2026 | 2,567.00 | 2,585.50 | 2,538.00 | 2,545.50 | 2,545.50 | -0.53% | 978,000 |
| Apr 9, 2026 | 2,587.00 | 2,603.00 | 2,548.50 | 2,559.00 | 2,559.00 | -0.62% | 1,153,900 |