Frontier Real Estate Investment Corporation (TYO:8964)
Japan
· Delayed Price · Currency is JPY 86,000
-1,000 (-1.15%)
Apr 28, 2026, 3:30 PM JST
TYO:8964 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87,000.00 | 87,000.00 | 85,600.00 | 86,000.00 | 86,000.00 | -1.15% | 3,983 |
| Apr 27, 2026 | 87,000.00 | 87,200.00 | 86,500.00 | 87,000.00 | 87,000.00 | 0.12% | 3,689 |
| Apr 24, 2026 | 86,800.00 | 87,500.00 | 86,300.00 | 86,900.00 | 86,900.00 | 0.12% | 5,426 |
| Apr 23, 2026 | 86,100.00 | 86,800.00 | 85,800.00 | 86,800.00 | 86,800.00 | 0.81% | 4,399 |
| Apr 22, 2026 | 86,800.00 | 86,900.00 | 85,900.00 | 86,100.00 | 86,100.00 | -0.69% | 5,330 |
| Apr 21, 2026 | 87,700.00 | 87,900.00 | 86,500.00 | 86,700.00 | 86,700.00 | -0.91% | 2,628 |
| Apr 20, 2026 | 88,100.00 | 88,300.00 | 87,500.00 | 87,500.00 | 87,500.00 | -0.46% | 1,952 |
| Apr 17, 2026 | 87,900.00 | 88,200.00 | 87,300.00 | 87,900.00 | 87,900.00 | -0.23% | 3,800 |
| Apr 16, 2026 | 87,700.00 | 88,100.00 | 87,100.00 | 88,100.00 | 88,100.00 | 0.46% | 3,490 |
| Apr 15, 2026 | 88,400.00 | 88,700.00 | 87,600.00 | 87,700.00 | 87,700.00 | -0.23% | 6,072 |
| Apr 14, 2026 | 87,800.00 | 88,000.00 | 87,500.00 | 87,900.00 | 87,900.00 | 1.03% | 3,545 |
| Apr 13, 2026 | 87,000.00 | 87,400.00 | 86,500.00 | 87,000.00 | 87,000.00 | -0.23% | 3,202 |
| Apr 10, 2026 | 87,700.00 | 87,700.00 | 86,200.00 | 87,200.00 | 87,200.00 | 0.23% | 5,829 |
| Apr 9, 2026 | 88,200.00 | 88,400.00 | 86,900.00 | 87,000.00 | 87,000.00 | -1.47% | 3,230 |
| Apr 8, 2026 | 87,700.00 | 88,300.00 | 87,000.00 | 88,300.00 | 88,300.00 | 1.73% | 4,581 |
| Apr 7, 2026 | 87,300.00 | 88,200.00 | 86,700.00 | 86,800.00 | 86,800.00 | -0.12% | 3,616 |
| Apr 6, 2026 | 86,500.00 | 87,500.00 | 86,500.00 | 86,900.00 | 86,900.00 | 0.46% | 3,425 |
| Apr 3, 2026 | 86,300.00 | 87,100.00 | 85,600.00 | 86,500.00 | 86,500.00 | 0.35% | 4,385 |
| Apr 2, 2026 | 87,300.00 | 87,800.00 | 85,800.00 | 86,200.00 | 86,200.00 | -0.46% | 10,770 |
| Apr 1, 2026 | 85,300.00 | 86,600.00 | 85,000.00 | 86,600.00 | 86,600.00 | 2.61% | 7,553 |
| Mar 31, 2026 | 86,400.00 | 86,400.00 | 84,400.00 | 84,400.00 | 84,400.00 | -2.09% | 12,270 |
| Mar 30, 2026 | 86,100.00 | 87,000.00 | 85,400.00 | 86,200.00 | 86,200.00 | -1.60% | 10,384 |
| Mar 27, 2026 | 87,700.00 | 88,000.00 | 87,100.00 | 87,600.00 | 87,600.00 | - | 5,794 |
| Mar 26, 2026 | 88,100.00 | 88,100.00 | 87,000.00 | 87,600.00 | 87,600.00 | -0.68% | 5,483 |
| Mar 25, 2026 | 87,600.00 | 88,400.00 | 87,600.00 | 88,200.00 | 88,200.00 | 1.26% | 4,180 |
| Mar 24, 2026 | 88,700.00 | 88,800.00 | 87,100.00 | 87,100.00 | 87,100.00 | -1.14% | 8,242 |
| Mar 23, 2026 | 88,600.00 | 88,600.00 | 87,400.00 | 88,100.00 | 88,100.00 | -1.45% | 4,705 |
| Mar 19, 2026 | 90,900.00 | 90,900.00 | 89,400.00 | 89,400.00 | 89,400.00 | -1.65% | 5,621 |
| Mar 18, 2026 | 91,000.00 | 91,000.00 | 90,400.00 | 90,900.00 | 90,900.00 | 0.22% | 4,622 |
| Mar 17, 2026 | 89,600.00 | 90,900.00 | 89,600.00 | 90,700.00 | 90,700.00 | 1.45% | 9,006 |
| Mar 16, 2026 | 88,500.00 | 89,700.00 | 88,200.00 | 89,400.00 | 89,400.00 | 1.02% | 6,656 |
| Mar 13, 2026 | 88,600.00 | 89,300.00 | 88,100.00 | 88,500.00 | 88,500.00 | 0.11% | 8,444 |
| Mar 12, 2026 | 88,900.00 | 89,100.00 | 88,300.00 | 88,400.00 | 88,400.00 | -0.90% | 3,867 |
| Mar 11, 2026 | 88,600.00 | 89,700.00 | 88,500.00 | 89,200.00 | 89,200.00 | 1.02% | 3,260 |
| Mar 10, 2026 | 88,200.00 | 89,000.00 | 88,100.00 | 88,300.00 | 88,300.00 | 0.34% | 9,745 |
| Mar 9, 2026 | 87,700.00 | 88,800.00 | 86,700.00 | 88,000.00 | 88,000.00 | -0.45% | 9,054 |
| Mar 6, 2026 | 88,500.00 | 89,200.00 | 87,900.00 | 88,400.00 | 88,400.00 | -1.12% | 5,873 |
| Mar 5, 2026 | 88,700.00 | 89,800.00 | 88,700.00 | 89,400.00 | 89,400.00 | 1.02% | 5,110 |
| Mar 4, 2026 | 88,900.00 | 89,200.00 | 88,000.00 | 88,500.00 | 88,500.00 | -0.78% | 8,499 |
| Mar 3, 2026 | 89,800.00 | 89,800.00 | 88,700.00 | 89,200.00 | 89,200.00 | -1.33% | 7,165 |
| Mar 2, 2026 | 89,400.00 | 90,400.00 | 89,100.00 | 90,400.00 | 90,400.00 | 1.01% | 6,464 |
| Feb 27, 2026 | 91,100.00 | 91,100.00 | 89,400.00 | 89,500.00 | 89,500.00 | -1.86% | 8,490 |
| Feb 26, 2026 | 91,100.00 | 91,400.00 | 90,500.00 | 91,200.00 | 91,200.00 | -0.22% | 4,873 |
| Feb 25, 2026 | 91,400.00 | 91,700.00 | 90,700.00 | 91,400.00 | 91,400.00 | 0.11% | 5,386 |
| Feb 24, 2026 | 90,400.00 | 91,300.00 | 90,100.00 | 91,300.00 | 91,300.00 | 1.78% | 7,741 |
| Feb 20, 2026 | 90,000.00 | 90,300.00 | 89,500.00 | 89,700.00 | 89,700.00 | 0.11% | 4,023 |
| Feb 19, 2026 | 91,200.00 | 91,200.00 | 89,600.00 | 89,600.00 | 89,600.00 | -1.54% | 4,166 |
| Feb 18, 2026 | 90,900.00 | 91,600.00 | 90,500.00 | 91,000.00 | 91,000.00 | 0.55% | 4,525 |
| Feb 17, 2026 | 91,800.00 | 91,900.00 | 89,700.00 | 90,500.00 | 90,500.00 | -1.42% | 3,820 |
| Feb 16, 2026 | 91,700.00 | 92,000.00 | 91,000.00 | 91,800.00 | 91,800.00 | 0.22% | 4,312 |
| Feb 13, 2026 | 92,200.00 | 92,200.00 | 90,900.00 | 91,600.00 | 91,600.00 | -0.65% | 4,329 |
| Feb 12, 2026 | 92,400.00 | 92,900.00 | 92,200.00 | 92,200.00 | 92,200.00 | -0.43% | 4,693 |
| Feb 10, 2026 | 92,900.00 | 93,300.00 | 92,200.00 | 92,600.00 | 92,600.00 | 0.33% | 5,079 |
| Feb 9, 2026 | 92,200.00 | 92,900.00 | 91,500.00 | 92,300.00 | 92,300.00 | 0.65% | 4,720 |
| Feb 6, 2026 | 92,200.00 | 92,300.00 | 91,500.00 | 91,700.00 | 91,700.00 | -0.54% | 3,611 |
| Feb 5, 2026 | 92,500.00 | 92,500.00 | 91,700.00 | 92,200.00 | 92,200.00 | 0.22% | 4,248 |
| Feb 4, 2026 | 91,600.00 | 92,400.00 | 91,000.00 | 92,000.00 | 92,000.00 | 0.33% | 4,133 |
| Feb 3, 2026 | 91,200.00 | 92,100.00 | 91,000.00 | 91,700.00 | 91,700.00 | 0.99% | 3,591 |
| Feb 2, 2026 | 91,300.00 | 91,900.00 | 90,400.00 | 90,800.00 | 90,800.00 | -0.33% | 4,665 |
| Jan 30, 2026 | 92,500.00 | 92,500.00 | 90,900.00 | 91,100.00 | 91,100.00 | -1.19% | 7,428 |
| Jan 29, 2026 | 90,800.00 | 92,200.00 | 90,000.00 | 92,200.00 | 92,200.00 | 0.66% | 12,498 |
| Jan 28, 2026 | 90,800.00 | 91,600.00 | 90,700.00 | 91,600.00 | 91,600.00 | 0.77% | 6,042 |
| Jan 27, 2026 | 91,300.00 | 91,300.00 | 90,600.00 | 90,900.00 | 90,900.00 | -0.76% | 2,845 |
| Jan 26, 2026 | 92,000.00 | 92,000.00 | 90,900.00 | 91,600.00 | 91,600.00 | -0.22% | 3,256 |
| Jan 23, 2026 | 92,700.00 | 92,800.00 | 91,800.00 | 91,800.00 | 91,800.00 | -0.54% | 3,257 |
| Jan 22, 2026 | 92,400.00 | 93,400.00 | 92,100.00 | 92,300.00 | 92,300.00 | - | 4,763 |
| Jan 21, 2026 | 93,400.00 | 93,600.00 | 91,700.00 | 92,300.00 | 92,300.00 | -1.07% | 5,348 |
| Jan 20, 2026 | 94,100.00 | 94,200.00 | 93,300.00 | 93,300.00 | 93,300.00 | -0.43% | 5,672 |
| Jan 19, 2026 | 95,000.00 | 95,300.00 | 93,700.00 | 93,700.00 | 93,700.00 | -0.53% | 4,231 |
| Jan 16, 2026 | 93,900.00 | 94,600.00 | 93,900.00 | 94,200.00 | 94,200.00 | -0.32% | 3,843 |
| Jan 15, 2026 | 94,300.00 | 94,500.00 | 93,900.00 | 94,500.00 | 94,500.00 | 0.32% | 5,814 |
| Jan 14, 2026 | 94,200.00 | 94,700.00 | 93,900.00 | 94,200.00 | 94,200.00 | - | 4,230 |
| Jan 13, 2026 | 94,700.00 | 94,700.00 | 93,600.00 | 94,200.00 | 94,200.00 | 0.21% | 5,794 |
| Jan 9, 2026 | 94,800.00 | 94,900.00 | 93,600.00 | 94,000.00 | 94,000.00 | -0.53% | 4,780 |
| Jan 8, 2026 | 95,000.00 | 95,400.00 | 94,400.00 | 94,500.00 | 94,500.00 | -0.32% | 6,808 |
| Jan 7, 2026 | 94,000.00 | 95,600.00 | 93,600.00 | 94,800.00 | 94,800.00 | 0.96% | 6,403 |
| Jan 6, 2026 | 93,200.00 | 93,900.00 | 92,600.00 | 93,900.00 | 93,900.00 | 0.75% | 6,164 |
| Jan 5, 2026 | 94,000.00 | 94,000.00 | 92,500.00 | 93,200.00 | 93,200.00 | 0.22% | 7,899 |
| Dec 30, 2025 | 93,500.00 | 93,900.00 | 93,000.00 | 93,000.00 | 93,000.00 | -0.43% | 6,530 |
| Dec 29, 2025 | 93,300.00 | 93,900.00 | 92,800.00 | 93,400.00 | 93,400.00 | -1.79% | 11,093 |
| Dec 26, 2025 | 95,000.00 | 95,400.00 | 94,600.00 | 95,100.00 | 92,900.00 | 0.11% | 13,118 |
| Dec 25, 2025 | 94,800.00 | 95,400.00 | 94,200.00 | 95,000.00 | 92,802.31 | 0.74% | 3,665 |
| Dec 24, 2025 | 94,100.00 | 94,800.00 | 93,900.00 | 94,300.00 | 92,118.51 | 0.32% | 4,013 |
| Dec 23, 2025 | 94,200.00 | 94,400.00 | 93,600.00 | 94,000.00 | 91,825.45 | 0.11% | 4,125 |
| Dec 22, 2025 | 94,700.00 | 95,200.00 | 93,900.00 | 93,900.00 | 91,727.76 | -0.84% | 4,421 |
| Dec 19, 2025 | 94,700.00 | 95,400.00 | 94,500.00 | 94,700.00 | 92,509.25 | 0.21% | 5,608 |
| Dec 18, 2025 | 94,000.00 | 95,200.00 | 93,500.00 | 94,500.00 | 92,313.88 | 0.32% | 4,415 |
| Dec 17, 2025 | 93,500.00 | 94,200.00 | 93,200.00 | 94,200.00 | 92,020.82 | 0.75% | 4,657 |
| Dec 16, 2025 | 93,400.00 | 94,200.00 | 93,400.00 | 93,500.00 | 91,337.01 | 0.54% | 5,386 |
| Dec 15, 2025 | 93,300.00 | 93,600.00 | 92,700.00 | 93,000.00 | 90,848.58 | -0.32% | 4,735 |
| Dec 12, 2025 | 92,200.00 | 94,100.00 | 92,200.00 | 93,300.00 | 91,141.64 | 0.54% | 11,475 |
| Dec 11, 2025 | 92,300.00 | 92,800.00 | 91,300.00 | 92,800.00 | 90,653.21 | 0.54% | 7,061 |
| Dec 10, 2025 | 92,100.00 | 92,900.00 | 91,800.00 | 92,300.00 | 90,164.77 | 0.44% | 4,035 |
| Dec 9, 2025 | 91,400.00 | 92,200.00 | 91,300.00 | 91,900.00 | 89,774.03 | -0.33% | 4,028 |
| Dec 8, 2025 | 91,600.00 | 92,200.00 | 91,600.00 | 92,200.00 | 90,067.09 | 0.55% | 3,582 |
| Dec 5, 2025 | 92,500.00 | 92,600.00 | 91,600.00 | 91,700.00 | 89,578.65 | -0.97% | 4,000 |
| Dec 4, 2025 | 92,600.00 | 93,100.00 | 92,300.00 | 92,600.00 | 90,457.83 | -0.11% | 4,561 |
| Dec 3, 2025 | 93,000.00 | 93,300.00 | 92,400.00 | 92,700.00 | 90,555.52 | -0.54% | 4,376 |
| Dec 2, 2025 | 93,100.00 | 93,600.00 | 92,500.00 | 93,200.00 | 91,043.95 | 0.11% | 5,082 |
| Dec 1, 2025 | 95,100.00 | 95,100.00 | 93,100.00 | 93,100.00 | 90,946.27 | -2.00% | 9,078 |