Frontier International Inc. (TYO:7050)
Japan
· Delayed Price · Currency is JPY 1,524.00
-73.00 (-4.57%)
Apr 28, 2026, 3:30 PM JST
Frontier International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,550.00 | 1,570.00 | 1,502.00 | 1,524.00 | 1,524.00 | -8.30% | 143,800 |
| Apr 27, 2026 | 1,632.00 | 1,724.00 | 1,617.00 | 1,662.00 | 1,597.00 | 2.47% | 110,100 |
| Apr 24, 2026 | 1,662.00 | 1,673.00 | 1,610.00 | 1,622.00 | 1,558.56 | -2.52% | 67,400 |
| Apr 23, 2026 | 1,698.00 | 1,698.00 | 1,663.00 | 1,664.00 | 1,598.92 | -1.54% | 50,400 |
| Apr 22, 2026 | 1,673.00 | 1,693.00 | 1,655.00 | 1,690.00 | 1,623.90 | 1.68% | 51,300 |
| Apr 21, 2026 | 1,651.00 | 1,677.00 | 1,651.00 | 1,662.00 | 1,597.00 | 1.03% | 43,700 |
| Apr 20, 2026 | 1,667.00 | 1,685.00 | 1,644.00 | 1,645.00 | 1,580.66 | 1.11% | 68,000 |
| Apr 17, 2026 | 1,632.00 | 1,640.00 | 1,615.00 | 1,627.00 | 1,563.37 | -0.37% | 23,300 |
| Apr 16, 2026 | 1,596.00 | 1,642.00 | 1,596.00 | 1,633.00 | 1,569.13 | 2.51% | 45,300 |
| Apr 15, 2026 | 1,579.00 | 1,605.00 | 1,570.00 | 1,593.00 | 1,530.70 | 1.46% | 45,400 |
| Apr 14, 2026 | 1,589.00 | 1,594.00 | 1,567.00 | 1,570.00 | 1,508.60 | -0.51% | 35,100 |
| Apr 13, 2026 | 1,572.00 | 1,584.00 | 1,570.00 | 1,578.00 | 1,516.29 | -0.32% | 22,500 |
| Apr 10, 2026 | 1,586.00 | 1,589.00 | 1,567.00 | 1,583.00 | 1,521.09 | -0.06% | 24,000 |
| Apr 9, 2026 | 1,587.00 | 1,592.00 | 1,571.00 | 1,584.00 | 1,522.05 | 0.06% | 24,300 |
| Apr 8, 2026 | 1,560.00 | 1,583.00 | 1,557.00 | 1,583.00 | 1,521.09 | 1.87% | 29,900 |
| Apr 7, 2026 | 1,552.00 | 1,554.00 | 1,537.00 | 1,554.00 | 1,493.22 | 0.52% | 31,500 |
| Apr 6, 2026 | 1,549.00 | 1,563.00 | 1,540.00 | 1,546.00 | 1,485.54 | - | 37,800 |
| Apr 3, 2026 | 1,548.00 | 1,559.00 | 1,544.00 | 1,546.00 | 1,485.54 | 0.59% | 26,500 |
| Apr 2, 2026 | 1,558.00 | 1,580.00 | 1,524.00 | 1,537.00 | 1,476.89 | -0.58% | 80,700 |
| Apr 1, 2026 | 1,544.00 | 1,554.00 | 1,532.00 | 1,546.00 | 1,485.54 | 0.78% | 42,700 |
| Mar 31, 2026 | 1,547.00 | 1,548.00 | 1,521.00 | 1,534.00 | 1,474.01 | -0.39% | 40,200 |
| Mar 30, 2026 | 1,506.00 | 1,554.00 | 1,497.00 | 1,540.00 | 1,479.77 | -0.96% | 53,700 |
| Mar 27, 2026 | 1,511.00 | 1,555.00 | 1,508.00 | 1,555.00 | 1,494.18 | 2.84% | 45,000 |
| Mar 26, 2026 | 1,506.00 | 1,540.00 | 1,505.00 | 1,512.00 | 1,452.87 | -2.20% | 74,500 |
| Mar 25, 2026 | 1,532.00 | 1,548.00 | 1,526.00 | 1,546.00 | 1,485.54 | 2.52% | 22,400 |
| Mar 24, 2026 | 1,482.00 | 1,508.00 | 1,457.00 | 1,508.00 | 1,449.02 | 4.43% | 39,300 |
| Mar 23, 2026 | 1,479.00 | 1,499.00 | 1,440.00 | 1,444.00 | 1,387.53 | -3.73% | 65,500 |
| Mar 19, 2026 | 1,508.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,441.34 | -1.70% | 29,100 |
| Mar 18, 2026 | 1,550.00 | 1,550.00 | 1,524.00 | 1,526.00 | 1,466.32 | 0.93% | 17,800 |
| Mar 17, 2026 | 1,570.00 | 1,575.00 | 1,512.00 | 1,512.00 | 1,452.87 | -2.83% | 31,200 |
| Mar 16, 2026 | 1,633.00 | 1,633.00 | 1,524.00 | 1,556.00 | 1,495.15 | -3.23% | 93,900 |
| Mar 13, 2026 | 1,610.00 | 1,635.00 | 1,589.00 | 1,608.00 | 1,545.11 | -2.55% | 53,600 |
| Mar 12, 2026 | 1,703.00 | 1,703.00 | 1,632.00 | 1,650.00 | 1,585.47 | -2.83% | 27,500 |
| Mar 11, 2026 | 1,640.00 | 1,721.00 | 1,640.00 | 1,698.00 | 1,631.59 | 3.92% | 42,700 |
| Mar 10, 2026 | 1,640.00 | 1,644.00 | 1,605.00 | 1,634.00 | 1,570.10 | 3.68% | 20,600 |
| Mar 9, 2026 | 1,565.00 | 1,604.00 | 1,552.00 | 1,576.00 | 1,514.36 | -4.19% | 24,400 |
| Mar 6, 2026 | 1,586.00 | 1,646.00 | 1,586.00 | 1,645.00 | 1,580.66 | 1.17% | 13,700 |
| Mar 5, 2026 | 1,524.00 | 1,628.00 | 1,524.00 | 1,626.00 | 1,562.41 | 8.40% | 36,900 |
| Mar 4, 2026 | 1,511.00 | 1,520.00 | 1,488.00 | 1,500.00 | 1,441.34 | -2.72% | 46,500 |
| Mar 3, 2026 | 1,591.00 | 1,591.00 | 1,542.00 | 1,542.00 | 1,481.69 | -3.08% | 20,000 |
| Mar 2, 2026 | 1,587.00 | 1,600.00 | 1,563.00 | 1,591.00 | 1,528.78 | -0.93% | 16,300 |
| Feb 27, 2026 | 1,597.00 | 1,607.00 | 1,563.00 | 1,606.00 | 1,543.19 | 4.29% | 25,200 |
| Feb 26, 2026 | 1,516.00 | 1,560.00 | 1,513.00 | 1,540.00 | 1,479.77 | 1.85% | 23,800 |
| Feb 25, 2026 | 1,543.00 | 1,543.00 | 1,511.00 | 1,512.00 | 1,452.87 | -0.59% | 8,100 |
| Feb 24, 2026 | 1,518.00 | 1,537.00 | 1,509.00 | 1,521.00 | 1,461.51 | 0.20% | 12,200 |
| Feb 20, 2026 | 1,530.00 | 1,559.00 | 1,514.00 | 1,518.00 | 1,458.63 | -0.59% | 8,300 |
| Feb 19, 2026 | 1,557.00 | 1,557.00 | 1,523.00 | 1,527.00 | 1,467.28 | -1.93% | 13,200 |
| Feb 18, 2026 | 1,547.00 | 1,569.00 | 1,543.00 | 1,557.00 | 1,496.11 | 1.96% | 17,900 |
| Feb 17, 2026 | 1,547.00 | 1,547.00 | 1,513.00 | 1,527.00 | 1,467.28 | 0.46% | 20,500 |
| Feb 16, 2026 | 1,569.00 | 1,569.00 | 1,509.00 | 1,520.00 | 1,460.55 | -2.00% | 23,400 |
| Feb 13, 2026 | 1,569.00 | 1,605.00 | 1,532.00 | 1,551.00 | 1,490.34 | -1.21% | 52,900 |
| Feb 12, 2026 | 1,529.00 | 1,575.00 | 1,529.00 | 1,570.00 | 1,508.60 | 2.68% | 15,700 |
| Feb 10, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,529.00 | 1,469.20 | 1.73% | 33,500 |
| Feb 9, 2026 | 1,511.00 | 1,531.00 | 1,500.00 | 1,503.00 | 1,444.22 | 1.49% | 25,500 |
| Feb 6, 2026 | 1,489.00 | 1,535.00 | 1,480.00 | 1,481.00 | 1,423.08 | -0.54% | 16,700 |
| Feb 5, 2026 | 1,472.00 | 1,510.00 | 1,472.00 | 1,489.00 | 1,430.77 | -0.93% | 31,400 |
| Feb 4, 2026 | 1,474.00 | 1,540.00 | 1,474.00 | 1,503.00 | 1,444.22 | 2.11% | 21,900 |
| Feb 3, 2026 | 1,464.00 | 1,481.00 | 1,437.00 | 1,472.00 | 1,414.43 | 2.65% | 19,400 |
| Feb 2, 2026 | 1,448.00 | 1,474.00 | 1,432.00 | 1,434.00 | 1,377.92 | 0.35% | 22,500 |
| Jan 30, 2026 | 1,441.00 | 1,449.00 | 1,412.00 | 1,429.00 | 1,373.11 | -1.31% | 17,700 |
| Jan 29, 2026 | 1,450.00 | 1,459.00 | 1,355.00 | 1,448.00 | 1,391.37 | 0.56% | 14,900 |
| Jan 28, 2026 | 1,480.50 | 1,480.50 | 1,415.50 | 1,440.00 | 1,383.68 | -2.90% | 32,600 |
| Jan 27, 2026 | 1,484.50 | 1,498.00 | 1,470.00 | 1,483.00 | 1,425.00 | 0.10% | 16,600 |
| Jan 26, 2026 | 1,499.00 | 1,499.50 | 1,476.50 | 1,481.50 | 1,423.56 | -0.37% | 22,200 |
| Jan 23, 2026 | 1,480.00 | 1,499.00 | 1,480.00 | 1,487.00 | 1,428.84 | 0.68% | 7,800 |
| Jan 22, 2026 | 1,565.00 | 1,577.50 | 1,462.00 | 1,477.00 | 1,419.24 | -5.62% | 73,400 |
| Jan 21, 2026 | 1,489.00 | 1,587.50 | 1,480.00 | 1,565.00 | 1,503.79 | 4.89% | 110,200 |
| Jan 20, 2026 | 1,507.50 | 1,507.50 | 1,490.00 | 1,492.00 | 1,433.65 | -0.86% | 8,600 |
| Jan 19, 2026 | 1,500.00 | 1,507.50 | 1,492.50 | 1,505.00 | 1,446.14 | 0.33% | 10,800 |
| Jan 16, 2026 | 1,515.00 | 1,515.00 | 1,497.00 | 1,500.00 | 1,441.34 | 0.03% | 5,800 |
| Jan 15, 2026 | 1,502.50 | 1,522.50 | 1,498.00 | 1,499.50 | 1,440.86 | -0.20% | 19,000 |
| Jan 14, 2026 | 1,532.50 | 1,532.50 | 1,492.00 | 1,502.50 | 1,443.74 | -0.99% | 18,800 |
| Jan 13, 2026 | 1,540.00 | 1,540.00 | 1,502.50 | 1,517.50 | 1,458.15 | - | 20,200 |
| Jan 9, 2026 | 1,490.00 | 1,532.50 | 1,472.50 | 1,517.50 | 1,458.15 | 1.88% | 19,800 |
| Jan 8, 2026 | 1,498.00 | 1,498.00 | 1,477.00 | 1,489.50 | 1,431.25 | -0.87% | 18,200 |
| Jan 7, 2026 | 1,496.00 | 1,540.00 | 1,489.00 | 1,502.50 | 1,443.74 | 0.17% | 18,200 |
| Jan 6, 2026 | 1,495.50 | 1,500.00 | 1,482.50 | 1,500.00 | 1,441.34 | 0.54% | 21,000 |
| Jan 5, 2026 | 1,525.00 | 1,540.00 | 1,490.50 | 1,492.00 | 1,433.65 | -2.00% | 42,400 |
| Dec 30, 2025 | 1,460.00 | 1,535.00 | 1,460.00 | 1,522.50 | 1,462.96 | 4.82% | 262,000 |
| Dec 29, 2025 | 1,466.50 | 1,469.00 | 1,451.00 | 1,452.50 | 1,395.69 | 0.10% | 256,600 |
| Dec 26, 2025 | 1,461.00 | 1,465.50 | 1,450.50 | 1,451.00 | 1,394.25 | -0.62% | 14,200 |
| Dec 25, 2025 | 1,427.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,402.90 | 2.03% | 11,200 |
| Dec 24, 2025 | 1,435.00 | 1,467.00 | 1,431.00 | 1,431.00 | 1,375.03 | -1.24% | 11,000 |
| Dec 23, 2025 | 1,430.00 | 1,468.00 | 1,398.50 | 1,449.00 | 1,392.33 | 1.19% | 42,000 |
| Dec 22, 2025 | 1,470.00 | 1,470.00 | 1,417.50 | 1,432.00 | 1,376.00 | -1.21% | 32,800 |
| Dec 19, 2025 | 1,396.00 | 1,459.00 | 1,396.00 | 1,449.50 | 1,392.81 | 3.83% | 40,600 |
| Dec 18, 2025 | 1,400.00 | 1,410.00 | 1,380.50 | 1,396.00 | 1,341.40 | -0.29% | 16,000 |
| Dec 17, 2025 | 1,422.00 | 1,424.00 | 1,360.00 | 1,400.00 | 1,345.25 | 1.93% | 66,400 |
| Dec 16, 2025 | 1,389.50 | 1,389.50 | 1,316.50 | 1,373.50 | 1,319.78 | 13.09% | 177,200 |
| Dec 15, 2025 | 1,200.00 | 1,225.00 | 1,190.50 | 1,214.50 | 1,167.00 | 1.21% | 27,600 |
| Dec 12, 2025 | 1,187.00 | 1,200.00 | 1,187.00 | 1,200.00 | 1,153.07 | 0.54% | 10,200 |
| Dec 11, 2025 | 1,199.00 | 1,199.00 | 1,180.00 | 1,193.50 | 1,146.82 | -0.25% | 3,800 |
| Dec 10, 2025 | 1,196.50 | 1,200.00 | 1,185.00 | 1,196.50 | 1,149.71 | 0.63% | 7,200 |
| Dec 9, 2025 | 1,195.50 | 1,200.00 | 1,183.00 | 1,189.00 | 1,142.50 | -0.92% | 11,800 |
| Dec 8, 2025 | 1,223.00 | 1,223.00 | 1,192.50 | 1,200.00 | 1,153.07 | -1.40% | 11,400 |
| Dec 5, 2025 | 1,177.50 | 1,220.00 | 1,163.00 | 1,217.00 | 1,169.40 | 2.18% | 17,400 |
| Dec 4, 2025 | 1,213.50 | 1,213.50 | 1,166.00 | 1,191.00 | 1,144.42 | -0.42% | 15,600 |
| Dec 3, 2025 | 1,210.00 | 1,210.00 | 1,196.00 | 1,196.00 | 1,149.23 | -1.16% | 5,200 |
| Dec 2, 2025 | 1,234.00 | 1,234.00 | 1,209.00 | 1,210.00 | 1,162.68 | -1.06% | 3,600 |
| Dec 1, 2025 | 1,243.00 | 1,243.00 | 1,196.50 | 1,223.00 | 1,175.17 | -0.29% | 13,200 |