J Frontier Co., Ltd. 2934
TSE · Japan · Vertriebsdienstleistungen
¥2.037,00+23,00 (+1,14 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.014,00 | -0,49 % | ¥2.018,00 | ¥2.020,00 | ¥2.003,00 | 1,80K |
| 2026-09-30 | ¥2.024,00 | +0,05 % | ¥2.013,00 | ¥2.024,00 | ¥2.012,00 | 1,50K |
| 2026-09-29 | ¥2.023,00 | +0,40 % | ¥2.036,00 | ¥2.036,00 | ¥2.000,00 | 6,40K |
| 2026-09-28 | ¥2.015,00 | -0,54 % | ¥2.026,00 | ¥2.026,00 | ¥1.987,00 | 6,80K |
| 2026-09-25 | ¥2.026,00 | -0,64 % | ¥2.025,00 | ¥2.031,00 | ¥2.011,00 | 4,40K |
| 2026-09-24 | ¥2.039,00 | 0,00 % | ¥2.039,00 | ¥2.039,00 | ¥2.025,00 | 4,10K |
| 2026-09-18 | ¥2.039,00 | +0,54 % | ¥2.028,00 | ¥2.040,00 | ¥2.020,00 | 5,90K |
| 2026-09-17 | ¥2.028,00 | +1,50 % | ¥1.958,00 | ¥2.038,00 | ¥1.958,00 | 4,20K |
| 2026-09-16 | ¥1.998,00 | +0,10 % | ¥1.995,00 | ¥1.998,00 | ¥1.945,00 | 3,20K |
| 2026-09-15 | ¥1.996,00 | -0,25 % | ¥1.999,00 | ¥1.999,00 | ¥1.965,00 | 1,20K |
| 2026-09-14 | ¥2.001,00 | +0,70 % | ¥1.970,00 | ¥2.006,00 | ¥1.970,00 | 1,10K |
| 2026-09-11 | ¥1.987,00 | +0,51 % | ¥1.977,00 | ¥1.993,00 | ¥1.903,00 | 7,10K |
| 2026-09-10 | ¥1.977,00 | -0,40 % | ¥1.963,00 | ¥1.981,00 | ¥1.961,00 | 1,40K |
| 2026-09-09 | ¥1.985,00 | -0,90 % | ¥2.002,00 | ¥2.002,00 | ¥1.973,00 | 1,60K |
| 2026-09-08 | ¥2.003,00 | -1,09 % | ¥2.005,00 | ¥2.020,00 | ¥2.001,00 | 1,80K |
| 2026-09-07 | ¥2.025,00 | +0,20 % | ¥2.025,00 | ¥2.049,00 | ¥2.020,00 | 5,90K |
| 2026-09-04 | ¥2.021,00 | +1,05 % | ¥2.000,00 | ¥2.034,00 | ¥2.000,00 | 6,40K |
| 2026-09-03 | ¥2.000,00 | +0,45 % | ¥2.019,00 | ¥2.038,00 | ¥1.991,00 | 5,10K |
| 2026-09-02 | ¥1.991,00 | -1,29 % | ¥2.013,00 | ¥2.013,00 | ¥1.990,00 | 3,00K |
| 2026-09-01 | ¥2.017,00 | -0,05 % | ¥1.972,00 | ¥2.017,00 | ¥1.972,00 | 4,60K |
| 2026-08-31 | ¥2.018,00 | +1,41 % | ¥1.966,00 | ¥2.018,00 | ¥1.960,00 | 5,70K |
| 2026-08-28 | ¥1.990,00 | -0,30 % | ¥1.996,00 | ¥1.996,00 | ¥1.960,00 | 2,20K |
| 2026-08-27 | ¥1.996,00 | -0,30 % | ¥1.991,00 | ¥1.996,00 | ¥1.941,00 | 6,70K |
| 2026-08-26 | ¥2.002,00 | -0,10 % | ¥2.000,00 | ¥2.009,00 | ¥1.956,00 | 5,80K |
| 2026-08-25 | ¥2.004,00 | -0,50 % | ¥1.980,00 | ¥2.007,00 | ¥1.980,00 | 900 |
| 2026-08-24 | ¥2.014,00 | +0,50 % | ¥2.032,00 | ¥2.038,00 | ¥2.004,00 | 7,50K |
| 2026-08-21 | ¥2.004,00 | -1,38 % | ¥2.030,00 | ¥2.030,00 | ¥1.991,00 | 800 |
| 2026-08-20 | ¥2.032,00 | +2,42 % | ¥2.002,00 | ¥2.034,00 | ¥1.972,00 | 7,60K |
| 2026-08-19 | ¥1.984,00 | -1,98 % | ¥2.020,00 | ¥2.020,00 | ¥1.961,00 | 6,00K |
| 2026-08-18 | ¥2.024,00 | -1,27 % | ¥2.032,00 | ¥2.050,00 | ¥2.003,00 | 3,20K |
| 2026-08-17 | ¥2.050,00 | +2,50 % | ¥2.046,00 | ¥2.095,00 | ¥2.012,00 | 12,50K |
| 2026-08-14 | ¥2.000,00 | +0,30 % | ¥1.972,00 | ¥2.050,00 | ¥1.972,00 | 24,10K |
| 2026-08-13 | ¥1.994,00 | -0,05 % | ¥2.000,00 | ¥2.002,00 | ¥1.961,00 | 9,20K |
| 2026-08-12 | ¥1.995,00 | +0,10 % | ¥1.972,00 | ¥2.000,00 | ¥1.968,00 | 10,80K |
| 2026-08-10 | ¥1.993,00 | +0,35 % | ¥1.990,00 | ¥2.029,00 | ¥1.968,00 | 7,80K |
| 2026-08-07 | ¥1.986,00 | -0,60 % | ¥1.965,00 | ¥2.020,00 | ¥1.929,00 | 11,50K |
| 2026-08-06 | ¥1.998,00 | +0,81 % | ¥1.982,00 | ¥2.000,00 | ¥1.956,00 | 7,40K |
| 2026-08-05 | ¥1.982,00 | -0,75 % | ¥2.035,00 | ¥2.035,00 | ¥1.964,00 | 6,60K |
| 2026-08-04 | ¥1.997,00 | +4,17 % | ¥1.945,00 | ¥2.034,00 | ¥1.925,00 | 29,20K |
| 2026-08-03 | ¥1.917,00 | +3,06 % | ¥1.880,00 | ¥2.025,00 | ¥1.862,00 | 32,10K |
| 2026-07-31 | ¥1.860,00 | +0,54 % | ¥1.850,00 | ¥1.860,00 | ¥1.812,00 | 7,00K |
| 2026-07-30 | ¥1.850,00 | +1,93 % | ¥1.776,00 | ¥1.858,00 | ¥1.751,00 | 16,10K |
| 2026-07-29 | ¥1.815,00 | +0,33 % | ¥1.770,00 | ¥1.835,00 | ¥1.742,00 | 9,20K |
| 2026-07-28 | ¥1.809,00 | +0,22 % | ¥1.828,00 | ¥1.828,00 | ¥1.706,00 | 11,00K |
| 2026-07-27 | ¥1.805,00 | +5,19 % | ¥1.720,00 | ¥1.840,00 | ¥1.720,00 | 24,30K |
| 2026-07-24 | ¥1.716,00 | -1,27 % | ¥1.698,00 | ¥1.749,00 | ¥1.698,00 | 3,90K |
| 2026-07-23 | ¥1.738,00 | +0,40 % | ¥1.727,00 | ¥1.738,00 | ¥1.695,00 | 2,20K |
| 2026-07-22 | ¥1.731,00 | +0,82 % | ¥1.747,00 | ¥1.747,00 | ¥1.690,00 | 3,90K |
| 2026-07-21 | ¥1.717,00 | -1,32 % | ¥1.750,00 | ¥1.750,00 | ¥1.660,00 | 7,50K |
| 2026-07-17 | ¥1.740,00 | -1,64 % | ¥1.729,00 | ¥1.762,00 | ¥1.661,00 | 33,80K |
| 2026-07-16 | ¥1.769,00 | -1,99 % | ¥1.765,00 | ¥1.788,00 | ¥1.572,00 | 59,40K |
| 2026-07-15 | ¥1.805,00 | +5,06 % | ¥1.713,00 | ¥1.860,00 | ¥1.713,00 | 77,40K |
| 2026-07-14 | ¥1.718,00 | +4,76 % | ¥1.675,00 | ¥1.748,00 | ¥1.579,00 | 27,40K |
| 2026-07-13 | ¥1.640,00 | 0,00 % | ¥1.659,00 | ¥1.710,00 | ¥1.630,00 | 12,40K |
| 2026-07-10 | ¥1.640,00 | -2,03 % | ¥1.634,00 | ¥1.674,00 | ¥1.600,00 | 7,00K |
| 2026-07-09 | ¥1.674,00 | -0,95 % | ¥1.690,00 | ¥1.691,00 | ¥1.633,00 | 5,20K |
| 2026-07-08 | ¥1.690,00 | +4,84 % | ¥1.588,00 | ¥1.690,00 | ¥1.588,00 | 18,10K |
| 2026-07-07 | ¥1.612,00 | +2,87 % | ¥1.599,00 | ¥1.615,00 | ¥1.568,00 | 7,80K |
| 2026-07-06 | ¥1.567,00 | +0,06 % | ¥1.568,00 | ¥1.640,00 | ¥1.567,00 | 8,30K |
| 2026-07-03 | ¥1.566,00 | -1,01 % | ¥1.543,00 | ¥1.582,00 | ¥1.539,00 | 5,10K |
| 2026-07-02 | ¥1.582,00 | +0,57 % | ¥1.613,00 | ¥1.613,00 | ¥1.573,00 | 1,60K |
| 2026-07-01 | ¥1.573,00 | -2,90 % | ¥1.580,00 | ¥1.616,00 | ¥1.570,00 | 900 |
| 2026-06-30 | ¥1.620,00 | +4,92 % | ¥1.539,00 | ¥1.620,00 | ¥1.539,00 | 4,30K |
| 2026-06-29 | ¥1.544,00 | -1,28 % | ¥1.591,00 | ¥1.591,00 | ¥1.531,00 | 2,30K |
| 2026-06-26 | ¥1.564,00 | +2,49 % | ¥1.566,00 | ¥1.606,00 | ¥1.564,00 | 500 |
| 2026-06-25 | ¥1.526,00 | -5,28 % | ¥1.610,00 | ¥1.610,00 | ¥1.500,00 | 4,10K |
| 2026-06-24 | ¥1.611,00 | +2,35 % | ¥1.574,00 | ¥1.617,00 | ¥1.574,00 | 2,20K |
| 2026-06-23 | ¥1.574,00 | +5,00 % | ¥1.469,00 | ¥1.629,00 | ¥1.469,00 | 17,40K |
| 2026-06-22 | ¥1.499,00 | +1,90 % | ¥1.471,00 | ¥1.499,00 | ¥1.470,00 | 1,90K |
| 2026-06-19 | ¥1.471,00 | 0,00 % | ¥1.484,00 | ¥1.485,00 | ¥1.452,00 | 4,50K |
| 2026-06-18 | ¥1.471,00 | 0,00 % | ¥1.471,00 | ¥1.487,00 | ¥1.452,00 | 4,50K |
| 2026-06-17 | ¥1.471,00 | -0,27 % | ¥1.445,00 | ¥1.471,00 | ¥1.445,00 | 500 |
| 2026-06-16 | ¥1.475,00 | +0,55 % | ¥1.475,00 | ¥1.475,00 | ¥1.475,00 | 200 |
| 2026-06-15 | ¥1.467,00 | +0,62 % | ¥1.467,00 | ¥1.485,00 | ¥1.442,00 | 2,90K |
| 2026-06-12 | ¥1.458,00 | +1,25 % | ¥1.410,00 | ¥1.458,00 | ¥1.410,00 | 1,50K |
| 2026-06-11 | ¥1.440,00 | -2,04 % | ¥1.487,00 | ¥1.487,00 | ¥1.397,00 | 8,50K |
| 2026-06-10 | ¥1.470,00 | +0,20 % | ¥1.440,00 | ¥1.470,00 | ¥1.407,00 | 1,90K |
| 2026-06-09 | ¥1.467,00 | +1,17 % | ¥1.426,00 | ¥1.482,00 | ¥1.421,00 | 2,60K |
| 2026-06-08 | ¥1.450,00 | -3,33 % | ¥1.430,00 | ¥1.480,00 | ¥1.416,00 | 4,90K |
| 2026-06-05 | ¥1.500,00 | +2,04 % | ¥1.465,00 | ¥1.507,00 | ¥1.460,00 | 6,60K |
| 2026-06-04 | ¥1.470,00 | -2,84 % | ¥1.490,00 | ¥1.500,00 | ¥1.470,00 | 5,30K |
| 2026-06-03 | ¥1.513,00 | -2,51 % | ¥1.564,00 | ¥1.587,00 | ¥1.480,00 | 8,80K |
| 2026-06-02 | ¥1.552,00 | -1,77 % | ¥1.570,00 | ¥1.570,00 | ¥1.462,00 | 14,50K |
| 2026-06-01 | ¥1.580,00 | -2,23 % | ¥1.588,00 | ¥1.616,00 | ¥1.542,00 | 6,50K |
| 2026-05-29 | ¥1.616,00 | -3,69 % | ¥1.638,00 | ¥1.678,00 | ¥1.582,00 | 2,90K |
| 2026-05-28 | ¥1.678,00 | +8,33 % | ¥1.549,00 | ¥1.678,00 | ¥1.549,00 | 3,50K |
| 2026-05-27 | ¥1.549,00 | -0,71 % | ¥1.553,00 | ¥1.580,00 | ¥1.500,00 | 11,90K |
| 2026-05-26 | ¥1.560,00 | -1,89 % | ¥1.577,00 | ¥1.577,00 | ¥1.520,00 | 7,80K |
| 2026-05-25 | ¥1.590,00 | -5,81 % | ¥1.658,00 | ¥1.658,00 | ¥1.555,00 | 16,10K |
| 2026-05-22 | ¥1.688,00 | -0,47 % | ¥1.696,00 | ¥1.696,00 | ¥1.606,00 | 10,20K |