Skip to main content
J. Front Retailing Co., Ltd. (TYO:3086)
Japan flag Japan · Delayed Price · Currency is JPY
2,223.50
-6.00 (-0.27%)
At close: Dec 5, 2025

J. Front Retailing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,221.002,235.502,201.002,223.502,223.50-0.27%910,200
Dec 4, 20252,192.502,244.502,183.002,229.502,229.501.34%1,400,700
Dec 3, 20252,214.002,219.002,190.002,200.002,200.00-0.99%1,306,500
Dec 2, 20252,250.002,257.502,214.502,222.002,222.00-1.27%1,486,400
Dec 1, 20252,250.002,253.502,218.502,250.502,250.50-0.13%862,200
Nov 28, 20252,258.002,285.002,243.002,253.502,253.50-0.18%909,200
Nov 27, 20252,250.002,280.002,241.502,257.502,257.500.78%1,073,500
Nov 26, 20252,232.002,265.002,228.002,240.002,240.001.38%1,372,800
Nov 25, 20252,193.502,222.002,166.002,209.502,209.500.98%1,611,600
Nov 21, 20252,130.002,197.002,124.502,188.002,188.002.65%1,824,900
Nov 20, 20252,162.502,184.002,131.502,131.502,131.50-0.56%1,753,500
Nov 19, 20252,156.502,185.502,125.502,143.502,143.500.12%2,037,600
Nov 18, 20252,180.002,185.002,103.002,141.002,141.00-2.24%2,580,100
Nov 17, 20252,220.502,235.002,161.002,190.002,190.00-5.36%4,473,400
Nov 14, 20252,300.002,336.002,290.002,314.002,314.000.50%1,101,500
Nov 13, 20252,286.002,308.502,285.502,302.502,302.50-0.17%624,800
Nov 12, 20252,305.002,319.002,292.002,306.502,306.500.46%805,700
Nov 11, 20252,293.002,310.002,261.002,296.002,296.00-0.61%1,106,900
Nov 10, 20252,320.502,320.502,276.502,310.002,310.00-0.45%1,204,700
Nov 7, 20252,280.502,328.502,280.502,320.502,320.500.48%1,046,200
Nov 6, 20252,297.502,320.502,284.002,309.502,309.500.63%698,200
Nov 5, 20252,289.002,315.502,260.002,295.002,295.000.99%1,226,400
Nov 4, 20252,272.002,303.502,258.002,272.502,272.50-2.13%1,835,500
Oct 31, 20252,314.002,335.502,314.002,322.002,322.000.37%1,096,600
Oct 30, 20252,300.002,335.502,296.502,313.502,313.500.17%1,430,500
Oct 29, 20252,295.002,318.502,275.502,309.502,309.500.41%1,737,200
Oct 28, 20252,315.002,322.002,295.502,300.002,300.00-0.41%1,825,200
Oct 27, 20252,322.002,342.002,307.002,309.502,309.500.15%1,194,500
Oct 24, 20252,303.502,316.502,296.002,306.002,306.00-1,080,300
Oct 23, 20252,323.002,330.002,293.502,306.002,306.000.15%1,042,500
Oct 22, 20252,310.502,339.502,290.502,302.502,302.500.04%1,308,000
Oct 21, 20252,295.002,314.502,289.002,301.502,301.500.11%1,622,000
Oct 20, 20252,337.502,344.002,286.502,299.002,299.000.33%1,826,900
Oct 17, 20252,346.002,347.002,240.502,291.502,291.50-2.70%4,515,600
Oct 16, 20252,453.002,490.002,337.002,355.002,355.00-3.29%3,203,900
Oct 15, 20252,385.002,463.002,357.002,435.002,435.00-2.01%5,020,800
Oct 14, 20252,455.002,495.002,430.502,485.002,485.00-0.80%2,839,600
Oct 10, 20252,501.002,523.502,497.002,505.002,505.000.46%1,336,600
Oct 9, 20252,489.002,512.502,473.502,493.502,493.50-0.54%1,457,100
Oct 8, 20252,500.002,525.502,498.002,507.002,507.000.28%1,383,700
Oct 7, 20252,520.002,526.002,493.502,500.002,500.00-0.93%1,750,800
Oct 6, 20252,548.002,554.002,498.502,523.502,523.501.63%1,473,800
Oct 3, 20252,451.502,495.502,448.002,483.002,483.000.14%989,500
Oct 2, 20252,458.002,484.002,456.502,479.502,479.500.73%1,038,500
Oct 1, 20252,453.002,471.502,416.502,461.502,461.50-0.34%1,612,200
Sep 30, 20252,454.502,499.002,453.502,470.002,470.000.67%1,233,200
Sep 29, 20252,499.002,500.002,418.502,453.502,453.50-2.60%1,117,200
Sep 26, 20252,510.002,527.502,503.502,519.002,519.000.44%902,300
Sep 25, 20252,497.002,512.002,479.502,508.002,508.000.99%780,600
Sep 24, 20252,527.502,544.502,459.002,483.502,483.50-0.28%935,500
Sep 22, 20252,473.002,508.002,472.002,490.502,490.500.73%683,300
Sep 19, 20252,530.002,548.502,460.502,472.502,472.50-2.81%1,551,400
Sep 18, 20252,508.002,544.002,497.002,544.002,544.001.84%1,027,900
Sep 17, 20252,497.002,512.002,484.002,498.002,498.000.44%724,700
Sep 16, 20252,490.002,508.502,478.502,487.002,487.00-0.52%652,500
Sep 12, 20252,485.002,518.002,470.002,500.002,500.001.34%1,132,200
Sep 11, 20252,469.502,505.002,453.002,467.002,467.00-0.64%878,300
Sep 10, 20252,466.002,493.502,455.002,483.002,483.000.69%768,600
Sep 9, 20252,500.002,518.002,460.002,466.002,466.00-0.52%1,110,100
Sep 8, 20252,440.002,514.002,440.002,479.002,479.002.44%1,580,900
Sep 5, 20252,460.502,466.002,418.002,420.002,420.00-0.35%990,600
Sep 4, 20252,441.002,444.002,406.002,428.502,428.50-0.25%1,240,600
Sep 3, 20252,399.002,443.002,391.502,434.502,434.501.44%1,957,500
Sep 2, 20252,329.502,408.502,324.502,400.002,400.004.28%1,364,900
Sep 1, 20252,289.502,315.002,261.002,301.502,301.500.15%804,600
Aug 29, 20252,335.502,335.502,286.502,298.002,298.00-1.84%905,600
Aug 28, 20252,282.502,341.002,271.502,341.002,341.001.32%3,517,100
Aug 27, 20252,309.502,331.502,295.502,310.502,283.50-0.56%1,130,100
Aug 26, 20252,312.002,323.502,280.002,323.502,296.350.50%1,171,100
Aug 25, 20252,343.502,345.002,312.002,312.002,284.98-1.34%894,700
Aug 22, 20252,302.002,344.502,296.002,343.502,316.111.89%674,700
Aug 21, 20252,340.002,345.002,292.002,300.002,273.12-1.86%797,800
Aug 20, 20252,375.002,385.002,342.502,343.502,316.11-0.42%931,100
Aug 19, 20252,374.502,377.502,353.002,353.502,326.00-0.88%734,600
Aug 18, 20252,276.002,388.502,275.002,374.502,346.754.58%1,534,800
Aug 15, 20252,247.502,274.502,236.002,270.502,243.971.36%792,700
Aug 14, 20252,240.002,252.502,226.002,240.002,213.82-699,800
Aug 13, 20252,247.002,252.002,221.002,240.002,213.82-0.27%1,110,000
Aug 12, 20252,218.002,272.002,210.502,246.002,219.751.26%1,367,600
Aug 8, 20252,200.002,226.002,193.502,218.002,192.081.42%1,093,400
Aug 7, 20252,168.002,207.002,167.502,187.002,161.441.25%1,057,800
Aug 6, 20252,119.002,174.002,116.502,160.002,134.761.89%1,048,000
Aug 5, 20252,120.002,125.502,090.502,120.002,095.230.50%1,078,800
Aug 4, 20252,041.002,114.502,035.002,109.502,084.851.81%1,511,300
Aug 1, 20252,069.502,076.502,052.502,072.002,047.791.20%1,211,100
Jul 31, 20252,049.002,058.002,027.502,047.502,023.570.34%982,100
Jul 30, 20252,034.002,043.002,020.502,040.502,016.660.32%837,500
Jul 29, 20252,030.002,035.002,010.002,034.002,010.23-0.61%858,700
Jul 28, 20252,064.502,086.002,035.002,046.502,022.59-0.78%1,114,700
Jul 25, 20252,085.002,087.502,050.502,062.502,038.40-0.82%894,900
Jul 24, 20252,082.002,098.502,067.502,079.502,055.200.82%1,310,000
Jul 23, 20252,025.502,068.002,019.002,062.502,038.402.61%1,328,500
Jul 22, 20252,024.502,044.502,002.502,010.001,986.51-0.72%901,100
Jul 18, 20252,039.002,045.502,021.502,024.502,000.840.52%1,006,500
Jul 17, 20251,970.002,021.001,965.502,014.001,990.461.21%1,357,500
Jul 16, 20251,982.001,999.501,956.001,990.001,966.75-1,202,600
Jul 15, 20252,021.002,023.501,984.001,990.001,966.75-0.70%826,000
Jul 14, 20252,007.502,027.001,996.002,004.001,980.580.12%803,400
Jul 11, 20251,975.002,010.501,974.002,001.501,978.110.50%1,147,900
Jul 10, 20252,004.502,005.501,967.501,991.501,968.23-0.28%954,800