J Frontier Co.,Ltd. (TYO:2934)
Japan
· Delayed Price · Currency is JPY 1,228.00
-43.00 (-3.38%)
Mar 9, 2026, 3:30 PM JST
J Frontier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,262.00 | 1,290.00 | 1,224.00 | 1,271.00 | 1,271.00 | -0.63% | 3,300 |
| Mar 5, 2026 | 1,285.00 | 1,285.00 | 1,237.00 | 1,279.00 | 1,279.00 | 4.41% | 9,800 |
| Mar 4, 2026 | 1,253.00 | 1,260.00 | 1,196.00 | 1,225.00 | 1,225.00 | -2.47% | 25,500 |
| Mar 3, 2026 | 1,309.00 | 1,310.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.79% | 9,800 |
| Mar 2, 2026 | 1,329.00 | 1,331.00 | 1,255.00 | 1,292.00 | 1,292.00 | -2.56% | 10,200 |
| Feb 27, 2026 | 1,266.00 | 1,329.00 | 1,265.00 | 1,326.00 | 1,326.00 | 4.74% | 13,600 |
| Feb 26, 2026 | 1,257.00 | 1,299.00 | 1,253.00 | 1,266.00 | 1,266.00 | -0.86% | 12,200 |
| Feb 25, 2026 | 1,270.00 | 1,305.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.55% | 8,900 |
| Feb 24, 2026 | 1,273.00 | 1,292.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.24% | 4,500 |
| Feb 20, 2026 | 1,291.00 | 1,301.00 | 1,273.00 | 1,273.00 | 1,273.00 | -1.70% | 12,900 |
| Feb 19, 2026 | 1,359.00 | 1,359.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.56% | 18,300 |
| Feb 18, 2026 | 1,340.00 | 1,354.00 | 1,329.00 | 1,329.00 | 1,329.00 | -2.21% | 5,400 |
| Feb 17, 2026 | 1,370.00 | 1,393.00 | 1,327.00 | 1,359.00 | 1,359.00 | 0.30% | 6,000 |
| Feb 16, 2026 | 1,331.00 | 1,371.00 | 1,327.00 | 1,355.00 | 1,355.00 | 1.50% | 15,700 |
| Feb 13, 2026 | 1,341.00 | 1,368.00 | 1,330.00 | 1,335.00 | 1,335.00 | -2.41% | 3,400 |
| Feb 12, 2026 | 1,385.00 | 1,418.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.16% | 6,900 |
| Feb 10, 2026 | 1,327.00 | 1,385.00 | 1,318.00 | 1,384.00 | 1,384.00 | 1.99% | 12,800 |
| Feb 9, 2026 | 1,324.00 | 1,400.00 | 1,303.00 | 1,357.00 | 1,357.00 | -4.03% | 25,000 |
| Feb 6, 2026 | 1,400.00 | 1,414.00 | 1,360.00 | 1,414.00 | 1,414.00 | 0.28% | 18,200 |
| Feb 5, 2026 | 1,413.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.63% | 4,300 |
| Feb 4, 2026 | 1,418.00 | 1,444.00 | 1,418.00 | 1,419.00 | 1,419.00 | 0.07% | 1,200 |
| Feb 3, 2026 | 1,408.00 | 1,420.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.57% | 2,900 |
| Feb 2, 2026 | 1,414.00 | 1,429.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.84% | 8,000 |
| Jan 30, 2026 | 1,447.00 | 1,449.00 | 1,381.00 | 1,422.00 | 1,422.00 | -1.32% | 6,400 |
| Jan 29, 2026 | 1,419.00 | 1,449.00 | 1,357.00 | 1,441.00 | 1,441.00 | -0.55% | 9,900 |
| Jan 28, 2026 | 1,438.00 | 1,449.00 | 1,405.00 | 1,449.00 | 1,449.00 | 0.28% | 11,600 |
| Jan 27, 2026 | 1,456.00 | 1,456.00 | 1,435.00 | 1,445.00 | 1,445.00 | - | 7,200 |
| Jan 26, 2026 | 1,427.00 | 1,447.00 | 1,421.00 | 1,445.00 | 1,445.00 | 1.40% | 6,100 |
| Jan 23, 2026 | 1,439.00 | 1,448.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.59% | 2,300 |
| Jan 22, 2026 | 1,404.00 | 1,467.00 | 1,404.00 | 1,448.00 | 1,448.00 | 2.70% | 10,000 |
| Jan 21, 2026 | 1,410.00 | 1,425.00 | 1,389.00 | 1,410.00 | 1,410.00 | - | 14,400 |
| Jan 20, 2026 | 1,406.00 | 1,432.00 | 1,398.00 | 1,410.00 | 1,410.00 | 0.28% | 10,800 |
| Jan 19, 2026 | 1,399.00 | 1,419.00 | 1,381.00 | 1,406.00 | 1,406.00 | 0.57% | 16,000 |
| Jan 16, 2026 | 1,293.00 | 1,440.00 | 1,280.00 | 1,398.00 | 1,398.00 | 6.39% | 51,800 |
| Jan 15, 2026 | 1,228.00 | 1,380.00 | 1,227.00 | 1,314.00 | 1,314.00 | 1.08% | 19,900 |
| Jan 14, 2026 | 1,326.00 | 1,326.00 | 1,294.00 | 1,300.00 | 1,300.00 | -1.96% | 16,400 |
| Jan 13, 2026 | 1,381.00 | 1,381.00 | 1,300.00 | 1,326.00 | 1,326.00 | -2.00% | 14,600 |
| Jan 9, 2026 | 1,330.00 | 1,353.00 | 1,330.00 | 1,353.00 | 1,353.00 | 1.81% | 6,400 |
| Jan 8, 2026 | 1,376.00 | 1,376.00 | 1,326.00 | 1,329.00 | 1,329.00 | -2.71% | 7,100 |
| Jan 7, 2026 | 1,350.00 | 1,379.00 | 1,344.00 | 1,366.00 | 1,366.00 | 1.34% | 9,900 |
| Jan 6, 2026 | 1,332.00 | 1,359.00 | 1,320.00 | 1,348.00 | 1,348.00 | 2.35% | 11,400 |
| Jan 5, 2026 | 1,322.00 | 1,331.00 | 1,285.00 | 1,317.00 | 1,317.00 | -0.68% | 14,700 |
| Dec 30, 2025 | 1,332.00 | 1,359.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.67% | 8,500 |
| Dec 29, 2025 | 1,322.00 | 1,362.00 | 1,322.00 | 1,335.00 | 1,335.00 | 3.33% | 16,000 |
| Dec 26, 2025 | 1,290.00 | 1,297.00 | 1,278.00 | 1,292.00 | 1,292.00 | 0.16% | 21,300 |
| Dec 25, 2025 | 1,285.00 | 1,296.00 | 1,270.00 | 1,290.00 | 1,290.00 | 0.47% | 17,400 |
| Dec 24, 2025 | 1,295.00 | 1,319.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.68% | 9,300 |
| Dec 23, 2025 | 1,269.00 | 1,315.00 | 1,269.00 | 1,306.00 | 1,306.00 | 5.15% | 27,400 |
| Dec 22, 2025 | 1,305.00 | 1,319.00 | 1,230.00 | 1,242.00 | 1,242.00 | -4.61% | 46,000 |
| Dec 19, 2025 | 1,306.00 | 1,316.00 | 1,293.00 | 1,302.00 | 1,302.00 | 0.31% | 23,200 |
| Dec 18, 2025 | 1,300.00 | 1,313.00 | 1,283.00 | 1,298.00 | 1,298.00 | 1.41% | 17,200 |
| Dec 17, 2025 | 1,290.00 | 1,300.00 | 1,264.00 | 1,280.00 | 1,280.00 | -0.93% | 19,200 |
| Dec 16, 2025 | 1,305.00 | 1,305.00 | 1,288.00 | 1,292.00 | 1,292.00 | -0.69% | 13,100 |
| Dec 15, 2025 | 1,291.00 | 1,319.00 | 1,277.00 | 1,301.00 | 1,301.00 | -0.69% | 36,300 |
| Dec 12, 2025 | 1,302.00 | 1,326.00 | 1,301.00 | 1,310.00 | 1,310.00 | -0.30% | 19,400 |
| Dec 11, 2025 | 1,328.00 | 1,328.00 | 1,302.00 | 1,314.00 | 1,314.00 | -0.83% | 20,100 |
| Dec 10, 2025 | 1,308.00 | 1,331.00 | 1,308.00 | 1,325.00 | 1,325.00 | 1.30% | 17,800 |
| Dec 9, 2025 | 1,365.00 | 1,367.00 | 1,304.00 | 1,308.00 | 1,308.00 | -2.46% | 35,000 |
| Dec 8, 2025 | 1,369.00 | 1,397.00 | 1,336.00 | 1,341.00 | 1,341.00 | 0.83% | 23,500 |
| Dec 5, 2025 | 1,370.00 | 1,370.00 | 1,312.00 | 1,330.00 | 1,330.00 | -0.82% | 34,500 |
| Dec 4, 2025 | 1,400.00 | 1,409.00 | 1,334.00 | 1,341.00 | 1,341.00 | -4.62% | 145,200 |
| Dec 3, 2025 | 1,482.00 | 1,498.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.14% | 30,400 |
| Dec 2, 2025 | 1,483.00 | 1,483.00 | 1,408.00 | 1,408.00 | 1,408.00 | -5.06% | 42,600 |
| Dec 1, 2025 | 1,565.00 | 1,565.00 | 1,481.00 | 1,483.00 | 1,483.00 | -5.54% | 35,400 |
| Nov 28, 2025 | 1,566.00 | 1,592.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.26% | 30,500 |
| Nov 27, 2025 | 1,521.00 | 1,634.00 | 1,491.00 | 1,566.00 | 1,566.00 | -9.01% | 112,500 |
| Nov 26, 2025 | 1,747.00 | 1,759.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.46% | 43,500 |
| Nov 25, 2025 | 1,743.00 | 1,743.00 | 1,726.00 | 1,729.00 | 1,729.00 | -0.23% | 34,900 |
| Nov 21, 2025 | 1,722.00 | 1,785.00 | 1,701.00 | 1,733.00 | 1,733.00 | -0.12% | 26,700 |
| Nov 20, 2025 | 1,776.00 | 1,790.00 | 1,730.00 | 1,735.00 | 1,735.00 | -2.31% | 25,400 |
| Nov 19, 2025 | 1,762.00 | 1,799.00 | 1,761.00 | 1,776.00 | 1,776.00 | 0.74% | 11,400 |
| Nov 18, 2025 | 1,779.00 | 1,779.00 | 1,760.00 | 1,763.00 | 1,763.00 | -0.90% | 40,300 |
| Nov 17, 2025 | 1,820.00 | 1,822.00 | 1,778.00 | 1,779.00 | 1,779.00 | -2.31% | 21,300 |
| Nov 14, 2025 | 1,823.00 | 1,829.00 | 1,818.00 | 1,821.00 | 1,821.00 | -0.22% | 8,400 |
| Nov 13, 2025 | 1,830.00 | 1,830.00 | 1,798.00 | 1,825.00 | 1,825.00 | 0.39% | 13,100 |
| Nov 12, 2025 | 1,804.00 | 1,840.00 | 1,804.00 | 1,818.00 | 1,818.00 | 0.78% | 10,600 |
| Nov 11, 2025 | 1,830.00 | 1,830.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.77% | 8,500 |
| Nov 10, 2025 | 1,807.00 | 1,829.00 | 1,780.00 | 1,818.00 | 1,818.00 | 1.51% | 13,300 |
| Nov 7, 2025 | 1,813.00 | 1,813.00 | 1,786.00 | 1,791.00 | 1,791.00 | -0.78% | 7,700 |
| Nov 6, 2025 | 1,845.00 | 1,860.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.72% | 15,700 |
| Nov 5, 2025 | 1,818.00 | 1,845.00 | 1,750.00 | 1,818.00 | 1,818.00 | 0.06% | 24,200 |
| Nov 4, 2025 | 1,805.00 | 1,844.00 | 1,805.00 | 1,817.00 | 1,817.00 | 0.78% | 10,400 |
| Oct 31, 2025 | 1,784.00 | 1,835.00 | 1,784.00 | 1,803.00 | 1,803.00 | 1.07% | 11,800 |
| Oct 30, 2025 | 1,750.00 | 1,794.00 | 1,720.00 | 1,784.00 | 1,784.00 | 2.06% | 16,900 |
| Oct 29, 2025 | 1,800.00 | 1,800.00 | 1,735.00 | 1,748.00 | 1,748.00 | -2.89% | 17,000 |
| Oct 28, 2025 | 1,783.00 | 1,805.00 | 1,776.00 | 1,800.00 | 1,800.00 | 2.04% | 10,000 |
| Oct 27, 2025 | 1,775.00 | 1,798.00 | 1,756.00 | 1,764.00 | 1,764.00 | 0.23% | 9,900 |
| Oct 24, 2025 | 1,810.00 | 1,810.00 | 1,758.00 | 1,760.00 | 1,760.00 | -0.56% | 10,600 |
| Oct 23, 2025 | 1,723.00 | 1,770.00 | 1,721.00 | 1,770.00 | 1,770.00 | 1.84% | 11,000 |
| Oct 22, 2025 | 1,702.00 | 1,756.00 | 1,702.00 | 1,738.00 | 1,738.00 | 2.18% | 18,700 |
| Oct 21, 2025 | 1,718.00 | 1,737.00 | 1,692.00 | 1,701.00 | 1,701.00 | - | 16,800 |
| Oct 20, 2025 | 1,736.00 | 1,736.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.82% | 27,300 |
| Oct 17, 2025 | 1,755.00 | 1,798.00 | 1,714.00 | 1,715.00 | 1,715.00 | -2.28% | 39,800 |
| Oct 16, 2025 | 1,747.00 | 1,800.00 | 1,729.00 | 1,755.00 | 1,755.00 | -1.79% | 25,800 |
| Oct 15, 2025 | 1,736.00 | 1,787.00 | 1,736.00 | 1,787.00 | 1,787.00 | 1.30% | 116,100 |
| Oct 14, 2025 | 1,753.00 | 1,803.00 | 1,714.00 | 1,764.00 | 1,764.00 | -0.95% | 49,700 |
| Oct 10, 2025 | 1,825.00 | 1,849.00 | 1,779.00 | 1,781.00 | 1,781.00 | -2.14% | 22,200 |
| Oct 9, 2025 | 1,790.00 | 1,820.00 | 1,763.00 | 1,820.00 | 1,820.00 | 2.71% | 100,700 |
| Oct 8, 2025 | 1,770.00 | 1,794.00 | 1,749.00 | 1,772.00 | 1,772.00 | 0.85% | 16,300 |
| Oct 7, 2025 | 1,767.00 | 1,801.00 | 1,746.00 | 1,757.00 | 1,757.00 | 0.11% | 23,600 |