Skip to main content
J. Front Retailing Co., Ltd. (TYO:3086)
Japan flag Japan · Delayed Price · Currency is JPY
2,447.00
-16.00 (-0.65%)
At close: Mar 9, 2026

J. Front Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,363.002,469.502,363.002,447.002,447.00-0.65%2,374,800
Mar 6, 20262,405.502,470.502,390.002,463.002,463.000.41%1,261,200
Mar 5, 20262,471.002,497.502,453.002,453.002,453.001.97%1,474,300
Mar 4, 20262,367.502,413.502,325.002,405.502,405.500.06%2,189,300
Mar 3, 20262,482.502,492.502,401.002,404.002,404.00-3.92%1,354,200
Mar 2, 20262,515.002,526.502,487.502,502.002,502.00-3.02%1,365,600
Feb 27, 20262,612.002,612.002,557.002,580.002,580.00-0.52%1,177,000
Feb 26, 20262,670.002,670.002,589.002,593.502,593.50-3.23%1,451,300
Feb 25, 20262,639.002,696.002,607.002,680.002,653.002.19%2,101,600
Feb 24, 20262,633.502,659.502,602.502,622.502,596.080.52%1,356,900
Feb 20, 20262,612.502,639.502,588.002,609.002,582.72-1.06%986,900
Feb 19, 20262,612.002,660.502,598.002,637.002,610.431.00%903,300
Feb 18, 20262,610.502,632.502,598.502,611.002,584.700.44%753,400
Feb 17, 20262,619.002,634.502,595.002,599.502,573.31-0.50%645,500
Feb 16, 20262,694.002,711.502,609.502,612.502,586.18-2.15%1,131,500
Feb 13, 20262,730.502,733.002,655.502,670.002,643.10-2.27%1,782,800
Feb 12, 20262,752.002,769.002,726.002,732.002,704.48-0.82%1,269,700
Feb 10, 20262,755.002,796.002,743.002,754.502,726.75-1,524,900
Feb 9, 20262,772.002,793.002,728.002,754.502,726.752.57%2,298,000
Feb 6, 20262,597.002,704.002,567.002,685.502,658.442.36%3,393,600
Feb 5, 20262,466.002,623.502,455.002,623.502,597.078.86%3,038,400
Feb 4, 20262,351.002,414.002,341.502,410.002,385.722.77%2,159,500
Feb 3, 20262,302.002,364.502,301.002,345.002,321.382.07%1,479,900
Feb 2, 20262,287.002,309.502,274.002,297.502,274.351.95%1,568,900
Jan 30, 20262,240.002,263.002,235.002,253.502,230.801.12%1,235,800
Jan 29, 20262,206.002,234.002,190.002,228.502,206.05-0.51%1,714,300
Jan 28, 20262,275.002,278.502,235.002,240.002,217.43-2.25%1,822,700
Jan 27, 20262,295.002,308.502,284.002,291.502,268.41-0.71%975,400
Jan 26, 20262,304.002,320.002,296.002,308.002,284.75-762,000
Jan 23, 20262,312.002,327.502,301.502,308.002,284.750.02%553,100
Jan 22, 20262,311.502,334.002,301.002,307.502,284.25-0.13%821,100
Jan 21, 20262,303.502,319.002,284.502,310.502,287.220.09%1,225,500
Jan 20, 20262,295.002,326.502,290.002,308.502,285.240.90%1,180,300
Jan 19, 20262,299.002,308.002,275.502,288.002,264.95-0.56%798,900
Jan 16, 20262,283.502,318.002,273.502,301.002,277.820.22%917,000
Jan 15, 20262,300.002,308.002,276.002,296.002,272.87-0.11%766,900
Jan 14, 20262,310.002,326.502,298.002,298.502,275.340.22%1,135,400
Jan 13, 20262,300.002,335.002,280.002,293.502,270.391.91%2,007,400
Jan 9, 20262,265.502,274.002,245.502,250.502,227.830.65%1,240,000
Jan 8, 20262,236.002,242.002,205.002,236.002,213.47-0.04%1,114,300
Jan 7, 20262,202.502,242.002,195.502,237.002,214.460.58%1,347,300
Jan 6, 20262,208.502,224.502,198.002,224.002,201.590.50%1,098,800
Jan 5, 20262,195.002,223.002,195.002,213.002,190.700.82%1,010,400
Dec 30, 20252,212.502,218.502,180.002,195.002,172.89-0.68%1,519,500
Dec 29, 20252,234.002,238.002,190.002,210.002,187.74-1.07%2,352,800
Dec 26, 20252,254.002,262.002,232.002,234.002,211.49-0.51%1,227,800
Dec 25, 20252,224.002,247.502,211.002,245.502,222.881.42%1,558,300
Dec 24, 20252,206.002,228.502,205.502,214.002,191.690.36%953,600
Dec 23, 20252,206.502,224.002,203.002,206.002,183.780.14%666,200
Dec 22, 20252,221.002,226.002,200.002,203.002,180.81-0.99%1,315,700
Dec 19, 20252,223.502,238.002,214.002,225.002,202.580.82%1,410,800
Dec 18, 20252,200.002,210.502,190.002,207.002,184.77-0.07%789,900
Dec 17, 20252,215.002,219.002,183.002,208.502,186.250.16%786,000
Dec 16, 20252,220.002,229.002,180.002,205.002,182.79-1.19%1,179,100
Dec 15, 20252,205.502,241.502,205.502,231.502,209.020.70%894,600
Dec 12, 20252,205.502,230.002,191.002,216.002,193.670.96%1,227,500
Dec 11, 20252,203.502,208.002,188.002,195.002,172.890.27%768,300
Dec 10, 20252,219.002,230.002,189.002,189.002,166.95-0.30%1,155,800
Dec 9, 20252,217.002,219.002,184.502,195.502,173.38-0.66%1,273,100
Dec 8, 20252,201.502,229.002,170.002,210.002,187.74-0.61%1,162,100
Dec 5, 20252,221.002,235.502,201.002,223.502,201.10-0.27%910,200
Dec 4, 20252,192.502,244.502,183.002,229.502,207.041.34%1,400,700
Dec 3, 20252,214.002,219.002,190.002,200.002,177.84-0.99%1,306,500
Dec 2, 20252,250.002,257.502,214.502,222.002,199.61-1.27%1,486,400
Dec 1, 20252,250.002,253.502,218.502,250.502,227.83-0.13%862,200
Nov 28, 20252,258.002,285.002,243.002,253.502,230.80-0.18%909,200
Nov 27, 20252,250.002,280.002,241.502,257.502,234.760.78%1,073,500
Nov 26, 20252,232.002,265.002,228.002,240.002,217.431.38%1,372,800
Nov 25, 20252,193.502,222.002,166.002,209.502,187.240.98%1,611,600
Nov 21, 20252,130.002,197.002,124.502,188.002,165.962.65%1,824,900
Nov 20, 20252,162.502,184.002,131.502,131.502,110.03-0.56%1,753,500
Nov 19, 20252,156.502,185.502,125.502,143.502,121.910.12%2,037,600
Nov 18, 20252,180.002,185.002,103.002,141.002,119.43-2.24%2,580,100
Nov 17, 20252,220.502,235.002,161.002,190.002,167.94-5.36%4,473,400
Nov 14, 20252,300.002,336.002,290.002,314.002,290.690.50%1,101,500
Nov 13, 20252,286.002,308.502,285.502,302.502,279.30-0.17%624,800
Nov 12, 20252,305.002,319.002,292.002,306.502,283.260.46%805,700
Nov 11, 20252,293.002,310.002,261.002,296.002,272.87-0.61%1,106,900
Nov 10, 20252,320.502,320.502,276.502,310.002,286.73-0.45%1,204,700
Nov 7, 20252,280.502,328.502,280.502,320.502,297.120.48%1,046,200
Nov 6, 20252,297.502,320.502,284.002,309.502,286.230.63%698,200
Nov 5, 20252,289.002,315.502,260.002,295.002,271.880.99%1,226,400
Nov 4, 20252,272.002,303.502,258.002,272.502,249.61-2.13%1,835,500
Oct 31, 20252,314.002,335.502,314.002,322.002,298.610.37%1,096,600
Oct 30, 20252,300.002,335.502,296.502,313.502,290.190.17%1,430,500
Oct 29, 20252,295.002,318.502,275.502,309.502,286.230.41%1,737,200
Oct 28, 20252,315.002,322.002,295.502,300.002,276.83-0.41%1,825,200
Oct 27, 20252,322.002,342.002,307.002,309.502,286.230.15%1,194,500
Oct 24, 20252,303.502,316.502,296.002,306.002,282.77-1,080,300
Oct 23, 20252,323.002,330.002,293.502,306.002,282.770.15%1,042,500
Oct 22, 20252,310.502,339.502,290.502,302.502,279.300.04%1,308,000
Oct 21, 20252,295.002,314.502,289.002,301.502,278.310.11%1,622,000
Oct 20, 20252,337.502,344.002,286.502,299.002,275.840.33%1,826,900
Oct 17, 20252,346.002,347.002,240.502,291.502,268.41-2.70%4,515,600
Oct 16, 20252,453.002,490.002,337.002,355.002,331.27-3.29%3,203,900
Oct 15, 20252,385.002,463.002,357.002,435.002,410.47-2.01%5,020,800
Oct 14, 20252,455.002,495.002,430.502,485.002,459.96-0.80%2,839,600
Oct 10, 20252,501.002,523.502,497.002,505.002,479.760.46%1,336,600
Oct 9, 20252,489.002,512.502,473.502,493.502,468.38-0.54%1,457,100
Oct 8, 20252,500.002,525.502,498.002,507.002,481.740.28%1,383,700