Frontier Management Inc. (TYO:7038)
Japan · Delayed Price · Currency is JPY 554.00
-11.00 (-1.95%)
May 28, 2026, 11:00 AM JST
Frontier Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 562.00 | 569.00 | 562.00 | 565.00 | - | 0.53% | 7,700 |
| 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 |
| May 19, 2026 | 564.00 | 572.00 | 558.00 | 565.00 | 565.00 | 0.71% | 15,000 |
| May 18, 2026 | 565.00 | 565.00 | 552.00 | 561.00 | 561.00 | 1.08% | 18,800 |
| May 15, 2026 | 575.00 | 576.00 | 550.00 | 555.00 | 555.00 | -4.48% | 57,200 |
| May 14, 2026 | 597.00 | 598.00 | 581.00 | 581.00 | 581.00 | -2.02% | 26,200 |
| May 13, 2026 | 591.00 | 598.00 | 591.00 | 593.00 | 593.00 | -0.50% | 8,800 |
| May 12, 2026 | 592.00 | 597.00 | 588.00 | 596.00 | 596.00 | 0.68% | 12,500 |
| May 11, 2026 | 599.00 | 599.00 | 592.00 | 592.00 | 592.00 | -0.34% | 19,800 |
| May 8, 2026 | 582.00 | 599.00 | 582.00 | 594.00 | 594.00 | 1.37% | 31,500 |
| May 7, 2026 | 584.00 | 592.00 | 581.00 | 586.00 | 586.00 | - | 22,200 |
| May 1, 2026 | 582.00 | 591.00 | 580.00 | 586.00 | 586.00 | -0.51% | 19,100 |
| Apr 30, 2026 | 588.00 | 591.00 | 581.00 | 589.00 | 589.00 | -1.51% | 20,000 |
| Apr 28, 2026 | 583.00 | 598.00 | 583.00 | 598.00 | 598.00 | 2.57% | 22,800 |
| Apr 27, 2026 | 587.00 | 587.00 | 579.00 | 583.00 | 583.00 | 0.52% | 29,900 |
| Apr 24, 2026 | 579.00 | 585.00 | 579.00 | 580.00 | 580.00 | 0.17% | 18,400 |
| Apr 23, 2026 | 593.00 | 593.00 | 579.00 | 579.00 | 579.00 | -2.85% | 19,300 |
| Apr 22, 2026 | 599.00 | 599.00 | 596.00 | 596.00 | 596.00 | 0.34% | 13,400 |
| Apr 21, 2026 | 595.00 | 600.00 | 594.00 | 594.00 | 594.00 | -0.34% | 11,000 |
| Apr 20, 2026 | 591.00 | 598.00 | 591.00 | 596.00 | 596.00 | 0.68% | 18,200 |
| Apr 17, 2026 | 595.00 | 599.00 | 592.00 | 592.00 | 592.00 | -0.84% | 12,400 |
| Apr 16, 2026 | 592.00 | 600.00 | 592.00 | 597.00 | 597.00 | 1.53% | 23,400 |
| Apr 15, 2026 | 589.00 | 593.00 | 588.00 | 588.00 | 588.00 | 1.38% | 20,200 |
| Apr 14, 2026 | 583.00 | 584.00 | 576.00 | 580.00 | 580.00 | 0.69% | 11,500 |
| Apr 13, 2026 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | -1.03% | 17,900 |
| Apr 10, 2026 | 589.00 | 589.00 | 577.00 | 582.00 | 582.00 | - | 12,900 |
| Apr 9, 2026 | 591.00 | 592.00 | 582.00 | 582.00 | 582.00 | -1.85% | 24,800 |
| Apr 8, 2026 | 591.00 | 594.00 | 589.00 | 593.00 | 593.00 | 0.51% | 30,400 |
| Apr 7, 2026 | 585.00 | 590.00 | 584.00 | 590.00 | 590.00 | 1.03% | 12,900 |
| Apr 6, 2026 | 589.00 | 589.00 | 580.00 | 584.00 | 584.00 | -0.85% | 14,100 |
| Apr 3, 2026 | 572.00 | 589.00 | 572.00 | 589.00 | 589.00 | 3.15% | 20,800 |
| Apr 2, 2026 | 587.00 | 593.00 | 571.00 | 571.00 | 571.00 | -2.73% | 37,900 |
| Apr 1, 2026 | 576.00 | 587.00 | 570.00 | 587.00 | 587.00 | 4.63% | 64,900 |
| Mar 31, 2026 | 571.00 | 575.00 | 561.00 | 561.00 | 561.00 | -0.53% | 49,300 |
| Mar 30, 2026 | 569.00 | 569.00 | 549.00 | 564.00 | 564.00 | -0.35% | 64,900 |
| Mar 27, 2026 | 553.00 | 569.00 | 553.00 | 566.00 | 566.00 | 1.43% | 62,400 |
| Mar 26, 2026 | 567.00 | 567.00 | 554.00 | 558.00 | 558.00 | -0.71% | 30,900 |
| Mar 25, 2026 | 550.00 | 562.00 | 550.00 | 562.00 | 562.00 | 2.74% | 41,300 |
| Mar 24, 2026 | 536.00 | 547.00 | 535.00 | 547.00 | 547.00 | 3.60% | 54,200 |
| Mar 23, 2026 | 546.00 | 546.00 | 528.00 | 528.00 | 528.00 | -3.65% | 83,300 |
| Mar 19, 2026 | 554.00 | 558.00 | 547.00 | 548.00 | 548.00 | -2.14% | 27,700 |
| Mar 18, 2026 | 557.00 | 562.00 | 554.00 | 560.00 | 560.00 | 0.90% | 33,000 |
| Mar 17, 2026 | 555.00 | 559.00 | 552.00 | 555.00 | 555.00 | - | 27,800 |
| Mar 16, 2026 | 550.00 | 557.00 | 550.00 | 555.00 | 555.00 | 0.73% | 18,700 |
| Mar 13, 2026 | 551.00 | 557.00 | 548.00 | 551.00 | 551.00 | -0.36% | 29,900 |
| Mar 12, 2026 | 552.00 | 554.00 | 550.00 | 553.00 | 553.00 | -0.72% | 14,400 |