Frontier International Inc. (TYO:7050)
Japan · Delayed Price · Currency is JPY 1,555.00
+43.00 (2.84%)
At close: Mar 27, 2026
Frontier International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,511.00 | 1,555.00 | 1,508.00 | 1,555.00 | 1,555.00 | 2.84% | 45,000 |
| Mar 26, 2026 | 1,506.00 | 1,540.00 | 1,505.00 | 1,512.00 | 1,512.00 | -2.20% | 74,500 |
| Mar 25, 2026 | 1,532.00 | 1,548.00 | 1,526.00 | 1,546.00 | 1,546.00 | 2.52% | 22,400 |
| Mar 24, 2026 | 1,482.00 | 1,508.00 | 1,457.00 | 1,508.00 | 1,508.00 | 4.43% | 39,300 |
| Mar 23, 2026 | 1,479.00 | 1,499.00 | 1,440.00 | 1,444.00 | 1,444.00 | -3.73% | 65,500 |
| Mar 19, 2026 | 1,508.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.70% | 29,100 |
| Mar 18, 2026 | 1,550.00 | 1,550.00 | 1,524.00 | 1,526.00 | 1,526.00 | 0.93% | 17,800 |
| Mar 17, 2026 | 1,570.00 | 1,575.00 | 1,512.00 | 1,512.00 | 1,512.00 | -2.83% | 31,200 |
| Mar 16, 2026 | 1,633.00 | 1,633.00 | 1,524.00 | 1,556.00 | 1,556.00 | -3.23% | 93,900 |
| Mar 13, 2026 | 1,610.00 | 1,635.00 | 1,589.00 | 1,608.00 | 1,608.00 | -2.55% | 53,600 |
| Mar 12, 2026 | 1,703.00 | 1,703.00 | 1,632.00 | 1,650.00 | 1,650.00 | -2.83% | 27,500 |
| Mar 11, 2026 | 1,640.00 | 1,721.00 | 1,640.00 | 1,698.00 | 1,698.00 | 3.92% | 42,700 |
| Mar 10, 2026 | 1,640.00 | 1,644.00 | 1,605.00 | 1,634.00 | 1,634.00 | 3.68% | 20,600 |
| Mar 9, 2026 | 1,565.00 | 1,604.00 | 1,552.00 | 1,576.00 | 1,576.00 | -4.19% | 24,400 |
| Mar 6, 2026 | 1,586.00 | 1,646.00 | 1,586.00 | 1,645.00 | 1,645.00 | 1.17% | 13,700 |
| Mar 5, 2026 | 1,524.00 | 1,628.00 | 1,524.00 | 1,626.00 | 1,626.00 | 8.40% | 36,900 |
| Mar 4, 2026 | 1,511.00 | 1,520.00 | 1,488.00 | 1,500.00 | 1,500.00 | -2.72% | 46,500 |
| Mar 3, 2026 | 1,591.00 | 1,591.00 | 1,542.00 | 1,542.00 | 1,542.00 | -3.08% | 20,000 |
| Mar 2, 2026 | 1,587.00 | 1,600.00 | 1,563.00 | 1,591.00 | 1,591.00 | -0.93% | 16,300 |
| Feb 27, 2026 | 1,597.00 | 1,607.00 | 1,563.00 | 1,606.00 | 1,606.00 | 4.29% | 25,200 |
| Feb 26, 2026 | 1,516.00 | 1,560.00 | 1,513.00 | 1,540.00 | 1,540.00 | 1.85% | 23,800 |
| Feb 25, 2026 | 1,543.00 | 1,543.00 | 1,511.00 | 1,512.00 | 1,512.00 | -0.59% | 8,100 |
| Feb 24, 2026 | 1,518.00 | 1,537.00 | 1,509.00 | 1,521.00 | 1,521.00 | 0.20% | 12,200 |
| Feb 20, 2026 | 1,530.00 | 1,559.00 | 1,514.00 | 1,518.00 | 1,518.00 | -0.59% | 8,300 |
| Feb 19, 2026 | 1,557.00 | 1,557.00 | 1,523.00 | 1,527.00 | 1,527.00 | -1.93% | 13,200 |
| Feb 18, 2026 | 1,547.00 | 1,569.00 | 1,543.00 | 1,557.00 | 1,557.00 | 1.96% | 17,900 |
| Feb 17, 2026 | 1,547.00 | 1,547.00 | 1,513.00 | 1,527.00 | 1,527.00 | 0.46% | 20,500 |
| Feb 16, 2026 | 1,569.00 | 1,569.00 | 1,509.00 | 1,520.00 | 1,520.00 | -2.00% | 23,400 |
| Feb 13, 2026 | 1,569.00 | 1,605.00 | 1,532.00 | 1,551.00 | 1,551.00 | -1.21% | 52,900 |
| Feb 12, 2026 | 1,529.00 | 1,575.00 | 1,529.00 | 1,570.00 | 1,570.00 | 2.68% | 15,700 |
| Feb 10, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,529.00 | 1,529.00 | 1.73% | 33,500 |
| Feb 9, 2026 | 1,511.00 | 1,531.00 | 1,500.00 | 1,503.00 | 1,503.00 | 1.49% | 25,500 |
| Feb 6, 2026 | 1,489.00 | 1,535.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.54% | 16,700 |
| Feb 5, 2026 | 1,472.00 | 1,510.00 | 1,472.00 | 1,489.00 | 1,489.00 | -0.93% | 31,400 |
| Feb 4, 2026 | 1,474.00 | 1,540.00 | 1,474.00 | 1,503.00 | 1,503.00 | 2.11% | 21,900 |
| Feb 3, 2026 | 1,464.00 | 1,481.00 | 1,437.00 | 1,472.00 | 1,472.00 | 2.65% | 19,400 |
| Feb 2, 2026 | 1,448.00 | 1,474.00 | 1,432.00 | 1,434.00 | 1,434.00 | 0.35% | 22,500 |
| Jan 30, 2026 | 1,441.00 | 1,449.00 | 1,412.00 | 1,429.00 | 1,429.00 | -1.31% | 17,700 |
| Jan 29, 2026 | 1,450.00 | 1,459.00 | 1,355.00 | 1,448.00 | 1,448.00 | 0.56% | 14,900 |
| Jan 28, 2026 | 1,480.50 | 1,480.50 | 1,415.50 | 1,440.00 | 1,440.00 | -2.90% | 32,600 |
| Jan 27, 2026 | 1,484.50 | 1,498.00 | 1,470.00 | 1,483.00 | 1,483.00 | 0.10% | 16,600 |
| Jan 26, 2026 | 1,499.00 | 1,499.50 | 1,476.50 | 1,481.50 | 1,481.50 | -0.37% | 22,200 |
| Jan 23, 2026 | 1,480.00 | 1,499.00 | 1,480.00 | 1,487.00 | 1,487.00 | 0.68% | 7,800 |
| Jan 22, 2026 | 1,565.00 | 1,577.50 | 1,462.00 | 1,477.00 | 1,477.00 | -5.62% | 73,400 |
| Jan 21, 2026 | 1,489.00 | 1,587.50 | 1,480.00 | 1,565.00 | 1,565.00 | 4.89% | 110,200 |
| Jan 20, 2026 | 1,507.50 | 1,507.50 | 1,490.00 | 1,492.00 | 1,492.00 | -0.86% | 8,600 |
| Jan 19, 2026 | 1,500.00 | 1,507.50 | 1,492.50 | 1,505.00 | 1,505.00 | 0.33% | 10,800 |
| Jan 16, 2026 | 1,515.00 | 1,515.00 | 1,497.00 | 1,500.00 | 1,500.00 | 0.03% | 5,800 |
| Jan 15, 2026 | 1,502.50 | 1,522.50 | 1,498.00 | 1,499.50 | 1,499.50 | -0.20% | 19,000 |
| Jan 14, 2026 | 1,532.50 | 1,532.50 | 1,492.00 | 1,502.50 | 1,502.50 | -0.99% | 18,800 |