FRONTEO, Inc. (TYO:2158)
Japan
· Delayed Price · Currency is JPY 796.00
+20.00 (2.58%)
Apr 28, 2026, 3:30 PM JST
FRONTEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 790.00 | 796.00 | 779.00 | 796.00 | 796.00 | 2.58% | 195,500 |
| Apr 27, 2026 | 782.00 | 792.00 | 773.00 | 776.00 | 776.00 | -0.77% | 271,600 |
| Apr 24, 2026 | 798.00 | 802.00 | 782.00 | 782.00 | 782.00 | -1.88% | 373,900 |
| Apr 23, 2026 | 821.00 | 826.00 | 795.00 | 797.00 | 797.00 | -3.28% | 490,400 |
| Apr 22, 2026 | 837.00 | 837.00 | 823.00 | 824.00 | 824.00 | -1.32% | 252,100 |
| Apr 21, 2026 | 840.00 | 850.00 | 830.00 | 835.00 | 835.00 | -0.12% | 302,400 |
| Apr 20, 2026 | 865.00 | 865.00 | 826.00 | 836.00 | 836.00 | -2.45% | 746,400 |
| Apr 17, 2026 | 903.00 | 915.00 | 852.00 | 857.00 | 857.00 | 2.15% | 1,589,200 |
| Apr 16, 2026 | 848.00 | 857.00 | 838.00 | 839.00 | 839.00 | -0.24% | 247,200 |
| Apr 15, 2026 | 838.00 | 851.00 | 833.00 | 841.00 | 841.00 | 0.96% | 297,100 |
| Apr 14, 2026 | 835.00 | 842.00 | 823.00 | 833.00 | 833.00 | - | 250,900 |
| Apr 13, 2026 | 812.00 | 835.00 | 805.00 | 833.00 | 833.00 | 2.59% | 341,100 |
| Apr 10, 2026 | 821.00 | 834.00 | 812.00 | 812.00 | 812.00 | -0.25% | 351,000 |
| Apr 9, 2026 | 831.00 | 834.00 | 811.00 | 814.00 | 814.00 | -3.10% | 301,000 |
| Apr 8, 2026 | 825.00 | 842.00 | 817.00 | 840.00 | 840.00 | 3.58% | 348,400 |
| Apr 7, 2026 | 838.00 | 839.00 | 808.00 | 811.00 | 811.00 | -3.11% | 312,100 |
| Apr 6, 2026 | 824.00 | 844.00 | 824.00 | 837.00 | 837.00 | 0.48% | 178,500 |
| Apr 3, 2026 | 829.00 | 847.00 | 826.00 | 833.00 | 833.00 | 1.83% | 202,900 |
| Apr 2, 2026 | 855.00 | 861.00 | 814.00 | 818.00 | 818.00 | -3.08% | 421,100 |
| Apr 1, 2026 | 823.00 | 845.00 | 822.00 | 844.00 | 844.00 | 5.24% | 442,400 |
| Mar 31, 2026 | 796.00 | 817.00 | 789.00 | 802.00 | 802.00 | 0.50% | 304,600 |
| Mar 30, 2026 | 790.00 | 801.00 | 779.00 | 798.00 | 798.00 | -2.56% | 224,700 |
| Mar 27, 2026 | 792.00 | 822.00 | 791.00 | 819.00 | 819.00 | 2.25% | 270,500 |
| Mar 26, 2026 | 816.00 | 819.00 | 795.00 | 801.00 | 801.00 | -2.20% | 207,100 |
| Mar 25, 2026 | 805.00 | 823.00 | 805.00 | 819.00 | 819.00 | 2.12% | 340,600 |
| Mar 24, 2026 | 795.00 | 804.00 | 781.00 | 802.00 | 802.00 | 3.89% | 236,200 |
| Mar 23, 2026 | 780.00 | 785.00 | 762.00 | 772.00 | 772.00 | -4.22% | 569,100 |
| Mar 19, 2026 | 825.00 | 833.00 | 804.00 | 806.00 | 806.00 | -5.40% | 370,700 |
| Mar 18, 2026 | 837.00 | 852.00 | 826.00 | 852.00 | 852.00 | 3.15% | 236,400 |
| Mar 17, 2026 | 825.00 | 839.00 | 820.00 | 826.00 | 826.00 | 0.73% | 288,400 |
| Mar 16, 2026 | 808.00 | 820.00 | 800.00 | 820.00 | 820.00 | 0.37% | 375,100 |
| Mar 13, 2026 | 825.00 | 829.00 | 809.00 | 817.00 | 817.00 | -3.66% | 732,200 |
| Mar 12, 2026 | 880.00 | 880.00 | 840.00 | 848.00 | 848.00 | -4.18% | 512,000 |
| Mar 11, 2026 | 870.00 | 909.00 | 868.00 | 885.00 | 885.00 | 1.72% | 377,100 |
| Mar 10, 2026 | 868.00 | 882.00 | 857.00 | 870.00 | 870.00 | 1.99% | 274,700 |
| Mar 9, 2026 | 850.00 | 866.00 | 830.00 | 853.00 | 853.00 | -4.59% | 570,700 |
| Mar 6, 2026 | 888.00 | 906.00 | 882.00 | 894.00 | 894.00 | 0.34% | 213,700 |
| Mar 5, 2026 | 880.00 | 905.00 | 876.00 | 891.00 | 891.00 | 4.45% | 539,100 |
| Mar 4, 2026 | 880.00 | 897.00 | 836.00 | 853.00 | 853.00 | -4.26% | 685,000 |
| Mar 3, 2026 | 917.00 | 938.00 | 890.00 | 891.00 | 891.00 | -3.47% | 578,500 |
| Mar 2, 2026 | 919.00 | 933.00 | 900.00 | 923.00 | 923.00 | -2.74% | 394,900 |
| Feb 27, 2026 | 917.00 | 961.00 | 915.00 | 949.00 | 949.00 | 4.52% | 750,800 |
| Feb 26, 2026 | 912.00 | 928.00 | 907.00 | 908.00 | 908.00 | -0.66% | 349,400 |
| Feb 25, 2026 | 900.00 | 921.00 | 896.00 | 914.00 | 914.00 | 1.56% | 426,500 |
| Feb 24, 2026 | 909.00 | 909.00 | 885.00 | 900.00 | 900.00 | - | 287,200 |
| Feb 20, 2026 | 899.00 | 933.00 | 893.00 | 900.00 | 900.00 | - | 547,600 |
| Feb 19, 2026 | 912.00 | 914.00 | 881.00 | 900.00 | 900.00 | 3.09% | 494,000 |
| Feb 18, 2026 | 864.00 | 899.00 | 853.00 | 873.00 | 873.00 | 0.69% | 607,200 |
| Feb 17, 2026 | 894.00 | 914.00 | 864.00 | 867.00 | 867.00 | -3.45% | 1,244,300 |
| Feb 16, 2026 | 867.00 | 901.00 | 861.00 | 898.00 | 898.00 | 5.40% | 571,800 |
| Feb 13, 2026 | 895.00 | 895.00 | 851.00 | 852.00 | 852.00 | -4.27% | 394,000 |
| Feb 12, 2026 | 879.00 | 903.00 | 872.00 | 890.00 | 890.00 | 2.30% | 817,600 |
| Feb 10, 2026 | 863.00 | 883.00 | 858.00 | 870.00 | 870.00 | 1.16% | 375,100 |
| Feb 9, 2026 | 848.00 | 871.00 | 846.00 | 860.00 | 860.00 | 1.42% | 281,400 |
| Feb 6, 2026 | 846.00 | 856.00 | 827.00 | 848.00 | 848.00 | -1.17% | 277,700 |
| Feb 5, 2026 | 835.00 | 870.00 | 827.00 | 858.00 | 858.00 | 2.75% | 413,800 |
| Feb 4, 2026 | 844.00 | 844.00 | 830.00 | 835.00 | 835.00 | -1.18% | 213,300 |
| Feb 3, 2026 | 835.00 | 850.00 | 833.00 | 845.00 | 845.00 | 2.18% | 240,200 |
| Feb 2, 2026 | 837.00 | 853.00 | 825.00 | 827.00 | 827.00 | -1.19% | 288,700 |
| Jan 30, 2026 | 822.00 | 841.00 | 817.00 | 837.00 | 837.00 | 0.12% | 289,800 |
| Jan 29, 2026 | 845.00 | 853.00 | 834.00 | 836.00 | 836.00 | -1.88% | 305,700 |
| Jan 28, 2026 | 849.00 | 865.00 | 847.00 | 852.00 | 852.00 | 1.07% | 327,100 |
| Jan 27, 2026 | 847.00 | 859.00 | 841.00 | 843.00 | 843.00 | -0.82% | 273,700 |
| Jan 26, 2026 | 870.00 | 874.00 | 848.00 | 850.00 | 850.00 | -3.95% | 423,100 |
| Jan 23, 2026 | 870.00 | 890.00 | 864.00 | 885.00 | 885.00 | 1.84% | 290,800 |
| Jan 22, 2026 | 879.00 | 895.00 | 860.00 | 869.00 | 869.00 | -0.80% | 376,900 |
| Jan 21, 2026 | 867.00 | 881.00 | 855.00 | 876.00 | 876.00 | -0.68% | 414,100 |
| Jan 20, 2026 | 913.00 | 918.00 | 882.00 | 882.00 | 882.00 | -2.33% | 396,800 |
| Jan 19, 2026 | 915.00 | 915.00 | 898.00 | 903.00 | 903.00 | -1.74% | 319,700 |
| Jan 16, 2026 | 912.00 | 925.00 | 897.00 | 919.00 | 919.00 | 2.00% | 449,900 |
| Jan 15, 2026 | 880.00 | 904.00 | 879.00 | 901.00 | 901.00 | 2.15% | 457,800 |
| Jan 14, 2026 | 881.00 | 894.00 | 875.00 | 882.00 | 882.00 | 0.34% | 173,400 |
| Jan 13, 2026 | 900.00 | 904.00 | 876.00 | 879.00 | 879.00 | -0.79% | 381,200 |
| Jan 9, 2026 | 888.00 | 891.00 | 875.00 | 886.00 | 886.00 | -0.11% | 204,600 |
| Jan 8, 2026 | 882.00 | 892.00 | 873.00 | 887.00 | 887.00 | 0.91% | 229,800 |
| Jan 7, 2026 | 891.00 | 902.00 | 873.00 | 879.00 | 879.00 | -1.90% | 393,100 |
| Jan 6, 2026 | 881.00 | 917.00 | 881.00 | 896.00 | 896.00 | 1.70% | 486,300 |
| Jan 5, 2026 | 880.00 | 883.00 | 864.00 | 881.00 | 881.00 | 0.92% | 287,100 |
| Dec 30, 2025 | 894.00 | 896.00 | 871.00 | 873.00 | 873.00 | -2.46% | 344,700 |
| Dec 29, 2025 | 893.00 | 905.00 | 875.00 | 895.00 | 895.00 | 1.94% | 438,300 |
| Dec 26, 2025 | 896.00 | 897.00 | 871.00 | 878.00 | 878.00 | -2.12% | 442,300 |
| Dec 25, 2025 | 887.00 | 900.00 | 879.00 | 897.00 | 897.00 | 1.47% | 381,900 |
| Dec 24, 2025 | 883.00 | 897.00 | 873.00 | 884.00 | 884.00 | 0.34% | 308,300 |
| Dec 23, 2025 | 864.00 | 888.00 | 864.00 | 881.00 | 881.00 | 3.04% | 409,500 |
| Dec 22, 2025 | 890.00 | 891.00 | 850.00 | 855.00 | 855.00 | -4.36% | 467,100 |
| Dec 19, 2025 | 879.00 | 894.00 | 856.00 | 894.00 | 894.00 | 1.59% | 350,200 |
| Dec 18, 2025 | 846.00 | 890.00 | 846.00 | 880.00 | 880.00 | 2.21% | 459,100 |
| Dec 17, 2025 | 841.00 | 861.00 | 839.00 | 861.00 | 861.00 | 3.24% | 339,700 |
| Dec 16, 2025 | 833.00 | 851.00 | 831.00 | 834.00 | 834.00 | -1.30% | 277,800 |
| Dec 15, 2025 | 818.00 | 857.00 | 818.00 | 845.00 | 845.00 | 2.42% | 325,600 |
| Dec 12, 2025 | 828.00 | 838.00 | 808.00 | 825.00 | 825.00 | -0.36% | 497,200 |
| Dec 11, 2025 | 858.00 | 859.00 | 828.00 | 828.00 | 828.00 | -4.28% | 605,800 |
| Dec 10, 2025 | 859.00 | 874.00 | 857.00 | 865.00 | 865.00 | - | 248,100 |
| Dec 9, 2025 | 891.00 | 912.00 | 859.00 | 865.00 | 865.00 | -2.92% | 561,700 |
| Dec 8, 2025 | 861.00 | 892.00 | 858.00 | 891.00 | 891.00 | 4.09% | 476,000 |
| Dec 5, 2025 | 839.00 | 859.00 | 836.00 | 856.00 | 856.00 | 1.54% | 343,800 |
| Dec 4, 2025 | 839.00 | 854.00 | 823.00 | 843.00 | 843.00 | 0.60% | 379,900 |
| Dec 3, 2025 | 860.00 | 868.00 | 838.00 | 838.00 | 838.00 | -2.33% | 456,100 |
| Dec 2, 2025 | 879.00 | 887.00 | 848.00 | 858.00 | 858.00 | -3.05% | 696,800 |
| Dec 1, 2025 | 915.00 | 916.00 | 876.00 | 885.00 | 885.00 | -3.49% | 899,700 |