J. Front Retailing Co., Ltd. (TYO:3086)
Japan · Delayed Price · Currency is JPY 2,843.50
-39.50 (-1.37%)
Aug 4, 2026, 11:30 AM JST
J. Front Retailing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |