Frontier Management Inc. (TYO:7038)
Japan
· Delayed Price · Currency is JPY 556.00
+13.00 (2.39%)
Mar 10, 2026, 3:30 PM JST
Frontier Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 549.00 | 549.00 | 532.00 | 543.00 | 543.00 | -2.16% | 74,900 |
| Mar 6, 2026 | 553.00 | 561.00 | 553.00 | 555.00 | 555.00 | -1.07% | 30,400 |
| Mar 5, 2026 | 551.00 | 562.00 | 547.00 | 561.00 | 561.00 | 5.65% | 55,500 |
| Mar 4, 2026 | 549.00 | 549.00 | 526.00 | 531.00 | 531.00 | -3.80% | 126,500 |
| Mar 3, 2026 | 560.00 | 562.00 | 552.00 | 552.00 | 552.00 | -2.30% | 74,900 |
| Mar 2, 2026 | 572.00 | 574.00 | 560.00 | 565.00 | 565.00 | -2.42% | 65,300 |
| Feb 27, 2026 | 576.00 | 579.00 | 576.00 | 579.00 | 579.00 | 1.22% | 85,800 |
| Feb 26, 2026 | 563.00 | 577.00 | 563.00 | 572.00 | 572.00 | 2.51% | 54,500 |
| Feb 25, 2026 | 553.00 | 560.00 | 552.00 | 558.00 | 558.00 | 0.72% | 61,000 |
| Feb 24, 2026 | 553.00 | 555.00 | 546.00 | 554.00 | 554.00 | 0.73% | 72,600 |
| Feb 20, 2026 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | -1.79% | 133,400 |
| Feb 19, 2026 | 565.00 | 566.00 | 557.00 | 560.00 | 560.00 | - | 90,200 |
| Feb 18, 2026 | 564.00 | 565.00 | 551.00 | 560.00 | 560.00 | -0.36% | 85,100 |
| Feb 17, 2026 | 574.00 | 574.00 | 554.00 | 562.00 | 562.00 | -2.09% | 163,400 |
| Feb 16, 2026 | 584.00 | 591.00 | 574.00 | 574.00 | 574.00 | -1.71% | 60,800 |
| Feb 13, 2026 | 604.00 | 604.00 | 584.00 | 584.00 | 584.00 | -2.67% | 45,900 |
| Feb 12, 2026 | 606.00 | 608.00 | 600.00 | 600.00 | 600.00 | -0.83% | 30,300 |
| Feb 10, 2026 | 594.00 | 605.00 | 593.00 | 605.00 | 605.00 | 2.89% | 71,800 |
| Feb 9, 2026 | 586.00 | 592.00 | 585.00 | 588.00 | 588.00 | 0.51% | 35,700 |
| Feb 6, 2026 | 582.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.52% | 29,400 |
| Feb 5, 2026 | 579.00 | 587.00 | 578.00 | 582.00 | 582.00 | 0.34% | 26,200 |
| Feb 4, 2026 | 574.00 | 580.00 | 571.00 | 580.00 | 580.00 | 0.87% | 17,900 |
| Feb 3, 2026 | 573.00 | 577.00 | 573.00 | 575.00 | 575.00 | 0.35% | 30,100 |
| Feb 2, 2026 | 580.00 | 586.00 | 566.00 | 573.00 | 573.00 | -0.52% | 49,400 |
| Jan 30, 2026 | 572.00 | 583.00 | 570.00 | 576.00 | 576.00 | 0.52% | 50,700 |
| Jan 29, 2026 | 571.00 | 574.00 | 566.00 | 573.00 | 573.00 | -0.35% | 54,500 |
| Jan 28, 2026 | 577.00 | 577.00 | 571.00 | 575.00 | 575.00 | -0.17% | 60,100 |
| Jan 27, 2026 | 581.00 | 581.00 | 570.00 | 576.00 | 576.00 | 0.17% | 30,100 |
| Jan 26, 2026 | 589.00 | 591.00 | 575.00 | 575.00 | 575.00 | -3.69% | 47,400 |
| Jan 23, 2026 | 586.00 | 598.00 | 586.00 | 597.00 | 597.00 | 2.23% | 30,000 |
| Jan 22, 2026 | 577.00 | 586.00 | 577.00 | 584.00 | 584.00 | 1.92% | 40,100 |
| Jan 21, 2026 | 580.00 | 580.00 | 571.00 | 573.00 | 573.00 | -1.88% | 42,700 |
| Jan 20, 2026 | 589.00 | 589.00 | 580.00 | 584.00 | 584.00 | -1.02% | 41,100 |
| Jan 19, 2026 | 598.00 | 600.00 | 585.00 | 590.00 | 590.00 | -1.67% | 57,000 |
| Jan 16, 2026 | 593.00 | 602.00 | 590.00 | 600.00 | 600.00 | 1.87% | 62,500 |
| Jan 15, 2026 | 565.00 | 592.00 | 563.00 | 589.00 | 589.00 | 3.70% | 95,900 |
| Jan 14, 2026 | 571.00 | 579.00 | 568.00 | 568.00 | 568.00 | -0.53% | 91,800 |
| Jan 13, 2026 | 569.00 | 574.00 | 561.00 | 571.00 | 571.00 | 0.71% | 114,100 |
| Jan 9, 2026 | 569.00 | 573.00 | 562.00 | 567.00 | 567.00 | -0.70% | 166,900 |
| Jan 8, 2026 | 593.00 | 594.00 | 568.00 | 571.00 | 571.00 | -4.52% | 246,100 |
| Jan 7, 2026 | 609.00 | 610.00 | 593.00 | 598.00 | 598.00 | -1.97% | 170,700 |
| Jan 6, 2026 | 615.00 | 621.00 | 610.00 | 610.00 | 610.00 | -1.13% | 80,100 |
| Jan 5, 2026 | 628.00 | 635.00 | 615.00 | 617.00 | 617.00 | -3.29% | 118,100 |
| Dec 30, 2025 | 632.00 | 670.00 | 628.00 | 638.00 | 638.00 | 1.27% | 154,400 |
| Dec 29, 2025 | 639.00 | 646.00 | 630.00 | 630.00 | 630.00 | -4.40% | 207,400 |
| Dec 26, 2025 | 666.00 | 669.00 | 659.00 | 659.00 | 659.00 | -0.90% | 101,900 |
| Dec 25, 2025 | 667.00 | 668.00 | 661.00 | 665.00 | 665.00 | 1.06% | 51,100 |
| Dec 24, 2025 | 654.00 | 668.00 | 654.00 | 658.00 | 658.00 | 0.61% | 76,000 |
| Dec 23, 2025 | 651.00 | 662.00 | 650.00 | 654.00 | 654.00 | 0.62% | 98,100 |
| Dec 22, 2025 | 672.00 | 673.00 | 645.00 | 650.00 | 650.00 | -2.69% | 113,900 |
| Dec 19, 2025 | 664.00 | 672.00 | 662.00 | 668.00 | 668.00 | 0.75% | 43,500 |
| Dec 18, 2025 | 664.00 | 666.00 | 661.00 | 663.00 | 663.00 | -0.15% | 30,000 |
| Dec 17, 2025 | 672.00 | 673.00 | 660.00 | 664.00 | 664.00 | -1.19% | 48,300 |
| Dec 16, 2025 | 677.00 | 681.00 | 672.00 | 672.00 | 672.00 | -0.88% | 24,600 |
| Dec 15, 2025 | 675.00 | 685.00 | 675.00 | 678.00 | 678.00 | 0.59% | 53,700 |
| Dec 12, 2025 | 675.00 | 677.00 | 669.00 | 674.00 | 674.00 | 0.60% | 37,400 |
| Dec 11, 2025 | 677.00 | 678.00 | 669.00 | 670.00 | 670.00 | -0.45% | 65,000 |
| Dec 10, 2025 | 672.00 | 680.00 | 670.00 | 673.00 | 673.00 | - | 43,400 |
| Dec 9, 2025 | 685.00 | 685.00 | 669.00 | 673.00 | 673.00 | -1.75% | 33,100 |
| Dec 8, 2025 | 689.00 | 689.00 | 675.00 | 685.00 | 685.00 | 0.88% | 43,200 |
| Dec 5, 2025 | 680.00 | 703.00 | 675.00 | 679.00 | 679.00 | 1.19% | 132,900 |
| Dec 4, 2025 | 667.00 | 677.00 | 666.00 | 671.00 | 671.00 | 0.45% | 35,000 |
| Dec 3, 2025 | 673.00 | 680.00 | 668.00 | 668.00 | 668.00 | -0.89% | 41,200 |
| Dec 2, 2025 | 677.00 | 681.00 | 674.00 | 674.00 | 674.00 | 0.15% | 21,400 |
| Dec 1, 2025 | 677.00 | 679.00 | 671.00 | 673.00 | 673.00 | -0.59% | 23,400 |
| Nov 28, 2025 | 677.00 | 683.00 | 674.00 | 677.00 | 677.00 | -0.29% | 47,700 |
| Nov 27, 2025 | 685.00 | 685.00 | 677.00 | 679.00 | 679.00 | -0.73% | 35,500 |
| Nov 26, 2025 | 678.00 | 684.00 | 675.00 | 684.00 | 684.00 | 1.79% | 39,900 |
| Nov 25, 2025 | 665.00 | 678.00 | 665.00 | 672.00 | 672.00 | 1.82% | 28,700 |
| Nov 21, 2025 | 651.00 | 663.00 | 642.00 | 660.00 | 660.00 | 1.07% | 30,300 |
| Nov 20, 2025 | 643.00 | 655.00 | 643.00 | 653.00 | 653.00 | 2.35% | 26,100 |
| Nov 19, 2025 | 654.00 | 657.00 | 638.00 | 638.00 | 638.00 | -0.62% | 58,200 |
| Nov 18, 2025 | 638.00 | 656.00 | 636.00 | 642.00 | 642.00 | 0.63% | 105,500 |
| Nov 17, 2025 | 680.00 | 684.00 | 637.00 | 638.00 | 638.00 | -7.54% | 150,200 |
| Nov 14, 2025 | 700.00 | 701.00 | 690.00 | 690.00 | 690.00 | -0.72% | 24,600 |
| Nov 13, 2025 | 696.00 | 701.00 | 694.00 | 695.00 | 695.00 | - | 13,200 |
| Nov 12, 2025 | 691.00 | 698.00 | 691.00 | 695.00 | 695.00 | 0.87% | 29,100 |
| Nov 11, 2025 | 680.00 | 689.00 | 680.00 | 689.00 | 689.00 | 1.32% | 10,400 |
| Nov 10, 2025 | 679.00 | 687.00 | 674.00 | 680.00 | 680.00 | - | 16,700 |
| Nov 7, 2025 | 680.00 | 687.00 | 679.00 | 680.00 | 680.00 | - | 19,700 |
| Nov 6, 2025 | 678.00 | 687.00 | 672.00 | 680.00 | 680.00 | 0.59% | 48,300 |
| Nov 5, 2025 | 682.00 | 684.00 | 669.00 | 676.00 | 676.00 | -0.88% | 51,900 |
| Nov 4, 2025 | 678.00 | 685.00 | 677.00 | 682.00 | 682.00 | 0.59% | 22,800 |
| Oct 31, 2025 | 676.00 | 684.00 | 674.00 | 678.00 | 678.00 | 0.15% | 21,500 |
| Oct 30, 2025 | 682.00 | 693.00 | 675.00 | 677.00 | 677.00 | 0.74% | 40,700 |
| Oct 29, 2025 | 685.00 | 686.00 | 672.00 | 672.00 | 672.00 | -2.18% | 67,400 |
| Oct 28, 2025 | 699.00 | 699.00 | 686.00 | 687.00 | 687.00 | -1.72% | 46,000 |
| Oct 27, 2025 | 698.00 | 702.00 | 697.00 | 699.00 | 699.00 | 0.14% | 23,900 |
| Oct 24, 2025 | 707.00 | 707.00 | 698.00 | 698.00 | 698.00 | -0.71% | 12,400 |
| Oct 23, 2025 | 698.00 | 707.00 | 696.00 | 703.00 | 703.00 | 0.72% | 22,000 |
| Oct 22, 2025 | 695.00 | 704.00 | 695.00 | 698.00 | 698.00 | -0.43% | 16,500 |
| Oct 21, 2025 | 699.00 | 703.00 | 694.00 | 701.00 | 701.00 | 0.57% | 18,800 |
| Oct 20, 2025 | 701.00 | 701.00 | 691.00 | 697.00 | 697.00 | 0.87% | 18,500 |
| Oct 17, 2025 | 702.00 | 702.00 | 691.00 | 691.00 | 691.00 | -1.57% | 10,400 |
| Oct 16, 2025 | 696.00 | 703.00 | 696.00 | 702.00 | 702.00 | - | 11,700 |
| Oct 15, 2025 | 690.00 | 702.00 | 690.00 | 702.00 | 702.00 | 2.18% | 14,800 |
| Oct 14, 2025 | 690.00 | 695.00 | 682.00 | 687.00 | 687.00 | -1.43% | 57,400 |
| Oct 10, 2025 | 711.00 | 711.00 | 696.00 | 697.00 | 697.00 | -1.83% | 43,700 |
| Oct 9, 2025 | 714.00 | 714.00 | 707.00 | 710.00 | 710.00 | - | 12,000 |
| Oct 8, 2025 | 709.00 | 723.00 | 709.00 | 710.00 | 710.00 | 0.42% | 16,200 |