Frontier Management Inc. (TYO:7038)
Japan · Delayed Price · Currency is JPY 558.00
-11.00 (-1.93%)
Oct 28, 2026, 3:30 PM JST
Frontier Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 569.00 | 569.00 | 558.00 | 558.00 | 558.00 | -1.93% | 46,000 |
| Oct 27, 2026 | 573.00 | 573.00 | 569.00 | 569.00 | 569.00 | -0.18% | 7,000 |
| Oct 26, 2026 | 577.00 | 578.00 | 569.00 | 570.00 | 570.00 | 0.18% | 9,100 |
| Oct 23, 2026 | 570.00 | 573.00 | 569.00 | 569.00 | 569.00 | -0.70% | 17,200 |
| Oct 22, 2026 | 571.00 | 576.00 | 571.00 | 573.00 | 573.00 | - | 6,800 |
| Oct 21, 2026 | 570.00 | 575.00 | 570.00 | 573.00 | 573.00 | 0.17% | 7,700 |
| Oct 20, 2026 | 579.00 | 579.00 | 572.00 | 572.00 | 572.00 | -0.52% | 6,800 |
| Oct 19, 2026 | 579.00 | 581.00 | 575.00 | 575.00 | 575.00 | -0.69% | 11,900 |
| Oct 16, 2026 | 571.00 | 579.00 | 570.00 | 579.00 | 579.00 | 1.58% | 9,300 |
| Oct 15, 2026 | 570.00 | 576.00 | 570.00 | 570.00 | 570.00 | -0.70% | 10,800 |
| Oct 14, 2026 | 572.00 | 578.00 | 571.00 | 574.00 | 574.00 | -0.17% | 10,200 |
| Oct 13, 2026 | 570.00 | 578.00 | 570.00 | 575.00 | 575.00 | 0.88% | 9,800 |
| Oct 9, 2026 | 568.00 | 574.00 | 568.00 | 570.00 | 570.00 | 0.35% | 7,700 |
| Oct 8, 2026 | 569.00 | 571.00 | 568.00 | 568.00 | 568.00 | -0.87% | 23,300 |
| Oct 7, 2026 | 570.00 | 574.00 | 569.00 | 573.00 | 573.00 | 0.17% | 16,400 |
| Oct 6, 2026 | 569.00 | 575.00 | 569.00 | 572.00 | 572.00 | 0.35% | 8,600 |
| Oct 5, 2026 | 571.00 | 574.00 | 568.00 | 570.00 | 570.00 | -0.18% | 16,200 |
| Oct 2, 2026 | 582.00 | 586.00 | 571.00 | 571.00 | 571.00 | -1.89% | 16,900 |
| Oct 1, 2026 | 578.00 | 583.00 | 574.00 | 582.00 | 582.00 | -1.02% | 24,200 |
| Sep 30, 2026 | 577.00 | 595.00 | 574.00 | 588.00 | 588.00 | 2.80% | 33,200 |
| Sep 29, 2026 | 578.00 | 579.00 | 570.00 | 572.00 | 572.00 | -2.22% | 51,100 |
| Sep 28, 2026 | 580.00 | 585.00 | 578.00 | 585.00 | 585.00 | 0.34% | 21,800 |
| Sep 25, 2026 | 578.00 | 584.00 | 578.00 | 583.00 | 583.00 | 0.69% | 15,300 |
| Sep 24, 2026 | 580.00 | 584.00 | 579.00 | 579.00 | 579.00 | -0.86% | 34,500 |
| Sep 18, 2026 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | -0.68% | 21,800 |
| Sep 17, 2026 | 578.00 | 588.00 | 577.00 | 588.00 | 588.00 | 1.73% | 12,900 |
| Sep 16, 2026 | 577.00 | 585.00 | 576.00 | 578.00 | 578.00 | -0.34% | 10,300 |
| Sep 15, 2026 | 577.00 | 585.00 | 577.00 | 580.00 | 580.00 | 0.35% | 10,200 |
| Sep 14, 2026 | 574.00 | 582.00 | 574.00 | 578.00 | 578.00 | 0.52% | 10,100 |
| Sep 11, 2026 | 576.00 | 579.00 | 575.00 | 575.00 | 575.00 | -0.69% | 16,500 |
| Sep 10, 2026 | 581.00 | 584.00 | 578.00 | 579.00 | 579.00 | -0.69% | 14,900 |
| Sep 9, 2026 | 587.00 | 587.00 | 581.00 | 583.00 | 583.00 | 0.17% | 8,900 |
| Sep 8, 2026 | 584.00 | 588.00 | 582.00 | 582.00 | 582.00 | -0.51% | 19,000 |
| Sep 7, 2026 | 594.00 | 594.00 | 584.00 | 585.00 | 585.00 | -1.18% | 14,100 |
| Sep 4, 2026 | 584.00 | 594.00 | 584.00 | 592.00 | 592.00 | 1.37% | 10,700 |
| Sep 3, 2026 | 583.00 | 589.00 | 583.00 | 584.00 | 584.00 | -0.51% | 7,300 |
| Sep 2, 2026 | 585.00 | 590.00 | 583.00 | 587.00 | 587.00 | -0.68% | 16,300 |
| Sep 1, 2026 | 588.00 | 597.00 | 586.00 | 591.00 | 591.00 | -0.34% | 16,700 |
| Aug 31, 2026 | 580.00 | 597.00 | 580.00 | 593.00 | 593.00 | 1.89% | 19,000 |
| Aug 28, 2026 | 589.00 | 592.00 | 580.00 | 582.00 | 582.00 | 0.17% | 34,600 |
| Aug 27, 2026 | 585.00 | 586.00 | 580.00 | 581.00 | 581.00 | -0.34% | 19,500 |
| Aug 26, 2026 | 587.00 | 587.00 | 579.00 | 583.00 | 583.00 | 0.17% | 7,400 |
| Aug 25, 2026 | 580.00 | 590.00 | 578.00 | 582.00 | 582.00 | 1.04% | 19,400 |
| Aug 24, 2026 | 573.00 | 580.00 | 573.00 | 576.00 | 576.00 | 0.17% | 11,300 |
| Aug 21, 2026 | 575.00 | 589.00 | 573.00 | 575.00 | 575.00 | -1.37% | 10,600 |
| Aug 20, 2026 | 568.00 | 583.00 | 568.00 | 583.00 | 583.00 | 2.10% | 14,400 |
| Aug 19, 2026 | 578.00 | 578.00 | 570.00 | 571.00 | 571.00 | -1.21% | 10,300 |
| Aug 18, 2026 | 587.00 | 587.00 | 570.00 | 578.00 | 578.00 | -1.53% | 27,900 |
| Aug 17, 2026 | 567.00 | 590.00 | 565.00 | 587.00 | 587.00 | 4.08% | 41,700 |
| Aug 14, 2026 | 560.00 | 565.00 | 557.00 | 564.00 | 564.00 | - | 41,700 |