Frontier Inc. (FKSE:4250)
Japan
· Delayed Price · Currency is JPY 624.00
-17.00 (-2.65%)
At close: Dec 5, 2025
Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - | 200 |
| Dec 3, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - | 700 |
| Dec 2, 2025 | 648.00 | 650.00 | 638.00 | 641.00 | 641.00 | -1.99% | 1,300 |
| Dec 1, 2025 | 700.00 | 745.00 | 652.00 | 654.00 | 654.00 | -0.61% | 8,600 |
| Nov 28, 2025 | 657.00 | 665.00 | 651.00 | 658.00 | 658.00 | -2.81% | 2,200 |
| Nov 27, 2025 | 645.00 | 690.00 | 645.00 | 677.00 | 677.00 | 1.80% | 1,600 |
| Nov 26, 2025 | 700.00 | 700.00 | 665.00 | 665.00 | 655.00 | 2.31% | 2,200 |
| Nov 25, 2025 | 645.00 | 650.00 | 645.00 | 650.00 | 640.23 | 0.78% | 600 |
| Nov 21, 2025 | 655.00 | 655.00 | 645.00 | 645.00 | 635.30 | -1.53% | 1,600 |
| Nov 20, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 645.15 | - | 200 |
| Nov 19, 2025 | 657.50 | 657.50 | 655.00 | 655.00 | 645.15 | 0.77% | 400 |
| Nov 18, 2025 | 657.00 | 657.00 | 645.00 | 650.00 | 640.23 | -0.23% | 800 |
| Nov 17, 2025 | 651.50 | 651.50 | 651.50 | 651.50 | 641.70 | 0.23% | 400 |
| Nov 14, 2025 | 662.00 | 662.00 | 650.00 | 650.00 | 640.23 | -0.76% | 1,000 |
| Nov 13, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 645.15 | 0.77% | 200 |
| Nov 12, 2025 | 640.00 | 653.50 | 640.00 | 650.00 | 640.23 | 4.00% | 1,400 |
| Nov 11, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 615.60 | -0.08% | 200 |
| Nov 10, 2025 | 630.00 | 630.00 | 625.50 | 625.50 | 616.09 | -1.57% | 1,000 |
| Nov 7, 2025 | 636.00 | 636.00 | 634.00 | 635.50 | 625.94 | -0.16% | 1,800 |
| Nov 6, 2025 | 637.00 | 637.00 | 636.50 | 636.50 | 626.93 | -0.55% | 600 |
| Nov 5, 2025 | 650.00 | 650.00 | 640.00 | 640.00 | 630.38 | -1.54% | 600 |
| Oct 31, 2025 | 667.00 | 667.00 | 644.00 | 650.00 | 640.23 | -2.55% | 2,000 |
| Oct 30, 2025 | 670.00 | 670.00 | 667.00 | 667.00 | 656.97 | 1.83% | 1,800 |
| Oct 29, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 645.15 | - | 200 |
| Oct 28, 2025 | 662.50 | 670.00 | 655.00 | 655.00 | 645.15 | -0.76% | 800 |
| Oct 27, 2025 | 672.50 | 674.00 | 660.00 | 660.00 | 650.08 | -5.24% | 2,800 |
| Oct 24, 2025 | 719.50 | 719.50 | 660.50 | 696.50 | 686.03 | -3.20% | 3,000 |
| Oct 23, 2025 | 720.00 | 720.00 | 719.50 | 719.50 | 708.68 | -0.07% | 400 |
| Oct 22, 2025 | 735.00 | 735.00 | 720.00 | 720.00 | 709.17 | - | 600 |
| Oct 21, 2025 | 705.00 | 720.00 | 705.00 | 720.00 | 709.17 | 3.60% | 600 |
| Oct 20, 2025 | 700.00 | 720.00 | 675.00 | 695.00 | 684.55 | -4.79% | 3,400 |
| Oct 17, 2025 | 755.00 | 889.50 | 730.00 | 730.00 | 719.02 | -1.35% | 21,800 |
| Oct 16, 2025 | 620.00 | 740.00 | 620.00 | 740.00 | 728.87 | 25.42% | 15,800 |
| Oct 15, 2025 | 615.00 | 615.00 | 590.00 | 590.00 | 581.13 | -1.67% | 1,600 |
| Oct 14, 2025 | 600.00 | 600.00 | 585.00 | 600.00 | 590.98 | -1.48% | 1,000 |
| Oct 10, 2025 | 609.50 | 624.00 | 609.00 | 609.00 | 599.84 | -2.48% | 600 |
| Oct 9, 2025 | 624.50 | 624.50 | 624.50 | 624.50 | 615.11 | -0.08% | 1,000 |
| Oct 7, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 615.60 | 0.81% | 600 |
| Oct 6, 2025 | 597.50 | 624.00 | 597.50 | 620.00 | 610.68 | 6.44% | 3,200 |
| Oct 3, 2025 | 587.50 | 602.50 | 558.00 | 582.50 | 573.74 | - | 4,600 |
| Oct 2, 2025 | 582.50 | 582.50 | 582.50 | 582.50 | 573.74 | -0.60% | 200 |
| Oct 1, 2025 | 585.00 | 596.50 | 585.00 | 586.00 | 577.19 | 0.34% | 1,200 |
| Sep 30, 2025 | 580.50 | 584.50 | 574.00 | 584.00 | 575.22 | -6.56% | 3,600 |
| Sep 29, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 615.60 | - | 400 |
| Sep 26, 2025 | 625.00 | 625.00 | 605.50 | 625.00 | 615.60 | - | 2,600 |
| Sep 25, 2025 | 614.50 | 625.00 | 610.00 | 625.00 | 615.60 | -0.71% | 2,600 |
| Sep 24, 2025 | 588.50 | 629.50 | 588.50 | 629.50 | 620.03 | 6.97% | 4,000 |
| Sep 22, 2025 | 590.00 | 595.00 | 588.50 | 588.50 | 579.65 | -0.17% | 2,200 |
| Sep 19, 2025 | 610.00 | 610.00 | 589.00 | 589.50 | 580.64 | -3.36% | 4,400 |
| Sep 18, 2025 | 607.50 | 625.50 | 607.50 | 610.00 | 600.83 | 2.52% | 9,600 |
| Sep 17, 2025 | 725.00 | 745.00 | 593.50 | 595.00 | 586.05 | -17.93% | 60,600 |
| Sep 16, 2025 | 637.50 | 732.50 | 637.50 | 725.00 | 714.10 | 16.00% | 10,800 |
| Sep 12, 2025 | 615.00 | 637.50 | 615.00 | 625.00 | 615.60 | 4.17% | 1,800 |
| Sep 11, 2025 | 602.50 | 635.00 | 600.00 | 600.00 | 590.98 | - | 1,800 |
| Sep 10, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 590.98 | - | 600 |
| Sep 9, 2025 | 575.00 | 600.00 | 572.50 | 600.00 | 590.98 | 4.53% | 3,200 |
| Sep 8, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 565.37 | - | 400 |
| Sep 5, 2025 | 559.50 | 574.00 | 559.50 | 574.00 | 565.37 | -0.09% | 1,000 |
| Sep 4, 2025 | 574.50 | 574.50 | 574.50 | 574.50 | 565.86 | - | 200 |
| Sep 3, 2025 | 550.00 | 574.50 | 550.00 | 574.50 | 565.86 | 3.98% | 3,400 |
| Sep 2, 2025 | 552.50 | 552.50 | 552.50 | 552.50 | 544.19 | -4.49% | 2,000 |
| Sep 1, 2025 | 578.50 | 578.50 | 578.50 | 578.50 | 569.80 | -0.09% | 1,200 |
| Aug 29, 2025 | 575.00 | 579.00 | 569.50 | 579.00 | 570.29 | -2.69% | 4,000 |
| Aug 28, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 586.05 | - | 200 |
| Aug 26, 2025 | 590.00 | 605.00 | 590.00 | 595.00 | 586.05 | -5.10% | 1,000 |
| Aug 25, 2025 | 615.00 | 627.00 | 600.00 | 627.00 | 617.57 | 3.04% | 1,000 |
| Aug 22, 2025 | 589.50 | 608.50 | 589.50 | 608.50 | 599.35 | 4.37% | 800 |
| Aug 21, 2025 | 585.50 | 585.50 | 583.00 | 583.00 | 574.23 | -4.43% | 600 |
| Aug 20, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 600.83 | 2.52% | 600 |
| Aug 19, 2025 | 587.00 | 595.00 | 587.00 | 595.00 | 586.05 | 2.59% | 600 |
| Aug 18, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 571.28 | - | 1,000 |
| Aug 15, 2025 | 580.00 | 595.00 | 580.00 | 580.00 | 571.28 | -4.92% | 600 |
| Aug 14, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 600.83 | 6.09% | 200 |
| Aug 13, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 566.35 | -0.09% | 400 |
| Aug 12, 2025 | 605.50 | 605.50 | 575.50 | 575.50 | 566.85 | -2.54% | 2,000 |
| Aug 8, 2025 | 581.00 | 615.00 | 581.00 | 590.50 | 581.62 | 0.94% | 7,000 |
| Aug 7, 2025 | 641.50 | 641.50 | 584.00 | 585.00 | 576.20 | -9.65% | 4,600 |
| Aug 6, 2025 | 700.00 | 715.00 | 640.00 | 647.50 | 637.76 | -13.49% | 6,400 |
| Aug 5, 2025 | 763.50 | 763.50 | 669.00 | 748.50 | 737.24 | 1.08% | 2,800 |
| Aug 4, 2025 | 741.50 | 741.50 | 740.00 | 740.50 | 729.36 | 1.93% | 600 |
| Aug 1, 2025 | 726.50 | 726.50 | 726.50 | 726.50 | 715.58 | - | 800 |
| Jul 31, 2025 | 699.00 | 761.50 | 699.00 | 726.50 | 715.58 | -4.91% | 3,200 |
| Jul 30, 2025 | 765.00 | 765.00 | 685.00 | 764.00 | 752.51 | -2.68% | 6,600 |
| Jul 29, 2025 | 734.00 | 856.50 | 700.00 | 785.00 | 773.20 | 9.18% | 17,000 |
| Jul 28, 2025 | 594.00 | 720.00 | 594.00 | 719.00 | 708.19 | 22.49% | 11,800 |
| Jul 25, 2025 | 600.00 | 600.00 | 550.50 | 587.00 | 578.17 | 0.34% | 2,800 |
| Jul 24, 2025 | 540.00 | 585.00 | 540.00 | 585.00 | 576.20 | 8.33% | 1,600 |
| Jul 23, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 531.88 | - | 200 |
| Jul 22, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 531.88 | - | 200 |
| Jul 18, 2025 | 514.50 | 585.00 | 514.50 | 540.00 | 531.88 | 5.88% | 2,600 |
| Jul 17, 2025 | 507.00 | 526.50 | 507.00 | 510.00 | 502.33 | 1.19% | 4,600 |
| Jul 16, 2025 | 505.50 | 515.00 | 496.50 | 504.00 | 496.42 | 1.61% | 3,000 |
| Jul 15, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 488.54 | -0.10% | 200 |
| Jul 14, 2025 | 505.00 | 505.00 | 490.00 | 496.50 | 489.03 | -1.29% | 800 |
| Jul 10, 2025 | 488.00 | 503.00 | 488.00 | 503.00 | 495.44 | 4.68% | 600 |
| Jul 9, 2025 | 494.00 | 505.00 | 480.50 | 480.50 | 473.27 | -2.44% | 1,800 |
| Jul 8, 2025 | 492.50 | 492.50 | 492.50 | 492.50 | 485.09 | - | 200 |
| Jul 7, 2025 | 492.50 | 492.50 | 492.50 | 492.50 | 485.09 | -2.48% | 200 |
| Jul 4, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 497.41 | 1.51% | 200 |
| Jul 3, 2025 | 497.50 | 497.50 | 497.50 | 497.50 | 490.02 | 1.53% | 200 |