Frontier Management Inc. (TYO:7038)
Japan · Delayed Price · Currency is JPY 560.00
+2.00 (0.36%)
Jul 30, 2026, 3:30 PM JST
Frontier Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 560.00 | 562.00 | 554.00 | 558.00 | 558.00 | -0.36% | 28,500 |
| Jul 28, 2026 | 564.00 | 567.00 | 560.00 | 560.00 | 560.00 | -0.88% | 12,600 |
| Jul 27, 2026 | 562.00 | 568.00 | 561.00 | 565.00 | 565.00 | 0.36% | 18,900 |
| Jul 24, 2026 | 572.00 | 572.00 | 563.00 | 563.00 | 563.00 | -0.35% | 8,500 |
| Jul 23, 2026 | 566.00 | 574.00 | 565.00 | 565.00 | 565.00 | - | 14,400 |
| Jul 22, 2026 | 553.00 | 566.00 | 553.00 | 565.00 | 565.00 | 1.25% | 24,500 |
| Jul 21, 2026 | 555.00 | 558.00 | 552.00 | 558.00 | 558.00 | 0.90% | 11,800 |
| Jul 17, 2026 | 553.00 | 557.00 | 549.00 | 553.00 | 553.00 | -0.36% | 31,000 |
| Jul 16, 2026 | 556.00 | 559.00 | 555.00 | 555.00 | 555.00 | -0.18% | 12,900 |
| Jul 15, 2026 | 555.00 | 559.00 | 554.00 | 556.00 | 556.00 | -0.36% | 11,800 |
| Jul 14, 2026 | 554.00 | 560.00 | 554.00 | 558.00 | 558.00 | 0.54% | 10,600 |
| Jul 13, 2026 | 564.00 | 566.00 | 555.00 | 555.00 | 555.00 | -0.36% | 22,500 |
| Jul 10, 2026 | 555.00 | 559.00 | 552.00 | 557.00 | 557.00 | 1.27% | 15,900 |
| Jul 9, 2026 | 550.00 | 555.00 | 549.00 | 550.00 | 550.00 | 0.36% | 22,100 |
| Jul 8, 2026 | 550.00 | 553.00 | 548.00 | 548.00 | 548.00 | -0.72% | 46,700 |
| Jul 7, 2026 | 547.00 | 558.00 | 547.00 | 552.00 | 552.00 | -0.18% | 58,600 |
| Jul 6, 2026 | 549.00 | 557.00 | 548.00 | 553.00 | 553.00 | 1.10% | 43,200 |
| Jul 3, 2026 | 542.00 | 550.00 | 542.00 | 547.00 | 547.00 | 0.92% | 39,500 |
| Jul 2, 2026 | 543.00 | 547.00 | 542.00 | 542.00 | 542.00 | -0.18% | 31,000 |
| Jul 1, 2026 | 550.00 | 550.00 | 543.00 | 543.00 | 543.00 | -0.37% | 28,000 |
| Jun 30, 2026 | 546.00 | 555.00 | 545.00 | 545.00 | 545.00 | 0.37% | 48,200 |
| Jun 29, 2026 | 541.00 | 557.00 | 540.00 | 543.00 | 543.00 | -9.50% | 193,100 |
| Jun 26, 2026 | 609.00 | 613.00 | 600.00 | 600.00 | 600.00 | -1.96% | 91,900 |
| Jun 25, 2026 | 615.00 | 615.00 | 608.00 | 612.00 | 612.00 | -0.16% | 24,700 |
| Jun 24, 2026 | 617.00 | 617.00 | 610.00 | 613.00 | 613.00 | -0.16% | 26,300 |
| Jun 23, 2026 | 615.00 | 616.00 | 613.00 | 614.00 | 614.00 | -0.32% | 13,700 |
| Jun 22, 2026 | 616.00 | 618.00 | 614.00 | 616.00 | 616.00 | 0.49% | 16,600 |
| Jun 19, 2026 | 614.00 | 616.00 | 608.00 | 613.00 | 613.00 | 0.49% | 23,000 |
| Jun 18, 2026 | 614.00 | 614.00 | 608.00 | 610.00 | 610.00 | -0.33% | 20,800 |
| Jun 17, 2026 | 612.00 | 613.00 | 610.00 | 612.00 | 612.00 | - | 7,600 |
| Jun 16, 2026 | 611.00 | 613.00 | 606.00 | 612.00 | 612.00 | 0.82% | 13,200 |
| Jun 15, 2026 | 611.00 | 611.00 | 604.00 | 607.00 | 607.00 | 0.33% | 14,800 |
| Jun 12, 2026 | 611.00 | 612.00 | 605.00 | 605.00 | 605.00 | -0.82% | 24,700 |
| Jun 11, 2026 | 604.00 | 610.00 | 601.00 | 610.00 | 610.00 | 0.99% | 49,600 |
| Jun 10, 2026 | 604.00 | 604.00 | 595.00 | 604.00 | 604.00 | 0.17% | 21,400 |
| Jun 9, 2026 | 602.00 | 603.00 | 598.00 | 603.00 | 603.00 | - | 17,800 |
| Jun 8, 2026 | 587.00 | 603.00 | 587.00 | 603.00 | 603.00 | 2.03% | 53,900 |
| Jun 5, 2026 | 593.00 | 593.00 | 588.00 | 591.00 | 591.00 | -0.17% | 14,100 |
| Jun 4, 2026 | 590.00 | 592.00 | 589.00 | 592.00 | 592.00 | 0.51% | 27,000 |
| Jun 3, 2026 | 569.00 | 589.00 | 568.00 | 589.00 | 589.00 | 3.51% | 57,300 |
| Jun 2, 2026 | 561.00 | 570.00 | 557.00 | 569.00 | 569.00 | 0.71% | 23,100 |
| Jun 1, 2026 | 557.00 | 569.00 | 557.00 | 565.00 | 565.00 | 1.62% | 22,700 |
| May 29, 2026 | 556.00 | 565.00 | 556.00 | 556.00 | 556.00 | -0.54% | 19,300 |
| May 28, 2026 | 565.00 | 567.00 | 553.00 | 559.00 | 559.00 | -1.06% | 29,300 |
| May 27, 2026 | 562.00 | 569.00 | 562.00 | 565.00 | 565.00 | 0.53% | 17,000 |
| May 26, 2026 | 566.00 | 567.00 | 558.00 | 562.00 | 562.00 | 1.08% | 19,000 |
| May 25, 2026 | 556.00 | 557.00 | 549.00 | 556.00 | 556.00 | -0.89% | 39,800 |
| May 22, 2026 | 557.00 | 565.00 | 556.00 | 561.00 | 561.00 | 0.18% | 22,500 |
| May 21, 2026 | 560.00 | 562.00 | 556.00 | 560.00 | 560.00 | - | 15,500 |
| May 20, 2026 | 560.00 | 563.00 | 554.00 | 560.00 | 560.00 | -0.88% | 22,100 |