J. Front Retailing Co., Ltd. (TYO:3086)
Japan · Delayed Price · Currency is JPY 2,582.50
-24.50 (-0.94%)
Sep 14, 2026, 3:30 PM JST
J. Front Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,956.00 | 2,987.00 | 2,929.00 | 2,941.00 | 2,914.85 | -0.05% | 751,100 |
| Aug 6, 2026 | 2,927.50 | 2,959.50 | 2,901.50 | 2,942.50 | 2,916.34 | 0.79% | 661,400 |
| Aug 5, 2026 | 2,880.00 | 2,920.50 | 2,871.50 | 2,919.50 | 2,893.54 | 1.48% | 718,100 |
| Aug 4, 2026 | 2,873.50 | 2,890.50 | 2,814.00 | 2,877.00 | 2,851.42 | -0.21% | 1,158,900 |
| Aug 3, 2026 | 2,982.00 | 2,994.50 | 2,865.50 | 2,883.00 | 2,857.37 | -3.30% | 1,475,300 |
| Jul 31, 2026 | 2,944.50 | 3,015.00 | 2,931.50 | 2,981.50 | 2,954.99 | -0.43% | 1,168,200 |
| Jul 30, 2026 | 3,149.00 | 3,150.00 | 2,994.50 | 2,994.50 | 2,967.87 | -5.03% | 1,397,800 |
| Jul 29, 2026 | 3,078.00 | 3,167.00 | 3,054.00 | 3,153.00 | 3,124.96 | 3.38% | 1,291,000 |
| Jul 28, 2026 | 3,073.00 | 3,093.00 | 2,997.50 | 3,050.00 | 3,022.88 | -0.52% | 1,058,100 |
| Jul 27, 2026 | 2,950.00 | 3,085.00 | 2,940.00 | 3,066.00 | 3,038.74 | 4.37% | 979,600 |
| Jul 24, 2026 | 2,907.50 | 2,973.00 | 2,889.50 | 2,937.50 | 2,911.38 | -0.36% | 884,100 |
| Jul 23, 2026 | 3,108.00 | 3,145.00 | 2,921.50 | 2,948.00 | 2,921.79 | -5.39% | 1,445,800 |
| Jul 22, 2026 | 3,248.00 | 3,252.00 | 3,116.00 | 3,116.00 | 3,088.29 | -5.75% | 1,083,700 |
| Jul 21, 2026 | 3,253.00 | 3,346.00 | 3,251.00 | 3,306.00 | 3,276.60 | 1.19% | 827,300 |
| Jul 17, 2026 | 3,295.00 | 3,343.00 | 3,256.00 | 3,267.00 | 3,237.95 | -0.76% | 1,150,400 |
| Jul 16, 2026 | 3,220.00 | 3,328.00 | 3,219.00 | 3,292.00 | 3,262.73 | 2.27% | 811,500 |
| Jul 15, 2026 | 3,232.00 | 3,271.00 | 3,185.00 | 3,219.00 | 3,190.38 | 0.59% | 790,800 |
| Jul 14, 2026 | 3,160.00 | 3,240.00 | 3,131.00 | 3,200.00 | 3,171.55 | 2.27% | 927,700 |
| Jul 13, 2026 | 3,225.00 | 3,245.00 | 3,113.00 | 3,129.00 | 3,101.18 | -1.23% | 974,000 |
| Jul 10, 2026 | 3,238.00 | 3,252.00 | 3,160.00 | 3,168.00 | 3,139.83 | -2.13% | 1,413,500 |
| Jul 9, 2026 | 3,262.00 | 3,274.00 | 3,194.00 | 3,237.00 | 3,208.22 | 1.41% | 1,311,900 |
| Jul 8, 2026 | 3,121.00 | 3,224.00 | 3,116.00 | 3,192.00 | 3,163.62 | 2.57% | 1,449,200 |
| Jul 7, 2026 | 3,186.00 | 3,236.00 | 3,112.00 | 3,112.00 | 3,084.33 | -1.33% | 1,947,800 |
| Jul 6, 2026 | 3,185.00 | 3,201.00 | 3,108.00 | 3,154.00 | 3,125.96 | -0.60% | 1,501,500 |
| Jul 3, 2026 | 3,320.00 | 3,330.00 | 3,161.00 | 3,173.00 | 3,144.79 | -3.91% | 2,174,800 |
| Jul 2, 2026 | 3,393.00 | 3,395.00 | 3,268.00 | 3,302.00 | 3,272.64 | -1.20% | 2,077,200 |