J. FRONT RETAILING Co., Ltd. 3086
TSE · Japan · Einzelhandel
¥2.552,00-78,50 (-2,98 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.550,50 | -3,04 % | ¥2.586,50 | ¥2.595,00 | ¥2.546,00 | 445,20K |
| 2026-10-01 | ¥2.630,50 | -0,66 % | ¥2.635,50 | ¥2.644,50 | ¥2.602,00 | 1,11M |
| 2026-09-30 | ¥2.648,00 | -0,47 % | ¥2.653,00 | ¥2.654,00 | ¥2.609,50 | 1,15M |
| 2026-09-29 | ¥2.660,50 | -0,89 % | ¥2.684,00 | ¥2.690,00 | ¥2.646,00 | 915,20K |
| 2026-09-28 | ¥2.684,50 | -0,89 % | ¥2.709,50 | ¥2.718,00 | ¥2.680,50 | 900,60K |
| 2026-09-25 | ¥2.708,50 | +1,20 % | ¥2.676,50 | ¥2.722,00 | ¥2.676,50 | 904,80K |
| 2026-09-24 | ¥2.676,50 | +0,36 % | ¥2.690,00 | ¥2.699,50 | ¥2.660,00 | 868,40K |
| 2026-09-18 | ¥2.667,00 | -1,48 % | ¥2.701,00 | ¥2.702,00 | ¥2.626,00 | 1,37M |
| 2026-09-17 | ¥2.707,00 | +1,35 % | ¥2.688,00 | ¥2.746,50 | ¥2.682,50 | 1,07M |
| 2026-09-16 | ¥2.671,00 | +1,37 % | ¥2.648,50 | ¥2.675,00 | ¥2.628,50 | 1,17M |
| 2026-09-15 | ¥2.635,00 | +2,03 % | ¥2.627,50 | ¥2.635,00 | ¥2.586,50 | 1,10M |
| 2026-09-14 | ¥2.582,50 | -0,94 % | ¥2.622,50 | ¥2.648,50 | ¥2.571,00 | 1,10M |
| 2026-09-11 | ¥2.607,00 | +0,12 % | ¥2.572,50 | ¥2.610,50 | ¥2.572,50 | 1,23M |
| 2026-09-10 | ¥2.604,00 | +0,15 % | ¥2.570,00 | ¥2.619,00 | ¥2.552,50 | 1,25M |
| 2026-09-09 | ¥2.600,00 | -0,55 % | ¥2.602,00 | ¥2.630,50 | ¥2.575,00 | 1,21M |
| 2026-09-08 | ¥2.614,50 | -2,95 % | ¥2.699,00 | ¥2.699,00 | ¥2.614,50 | 1,76M |
| 2026-09-07 | ¥2.694,00 | -2,66 % | ¥2.767,00 | ¥2.768,00 | ¥2.671,00 | 1,34M |
| 2026-09-04 | ¥2.767,50 | +1,24 % | ¥2.716,00 | ¥2.811,00 | ¥2.696,00 | 2,31M |
| 2026-09-03 | ¥2.733,50 | -2,08 % | ¥2.775,00 | ¥2.789,50 | ¥2.725,50 | 3,12M |
| 2026-09-02 | ¥2.791,50 | -4,82 % | ¥2.904,00 | ¥2.924,50 | ¥2.781,50 | 4,88M |
| 2026-09-01 | ¥2.933,00 | -0,66 % | ¥2.957,50 | ¥2.966,00 | ¥2.910,00 | 1,91M |
| 2026-08-31 | ¥2.952,50 | -3,10 % | ¥3.065,00 | ¥3.071,00 | ¥2.925,50 | 2,45M |
| 2026-08-28 | ¥3.047,00 | -2,93 % | ¥3.079,00 | ¥3.124,00 | ¥3.026,00 | 2,03M |
| 2026-08-27 | ¥3.139,00 | +0,29 % | ¥3.129,00 | ¥3.189,00 | ¥3.127,00 | 1,62M |
| 2026-08-26 | ¥3.130,00 | +1,07 % | ¥3.098,00 | ¥3.151,00 | ¥3.098,00 | 1,05M |
| 2026-08-25 | ¥3.097,00 | +1,34 % | ¥3.080,00 | ¥3.131,00 | ¥3.066,00 | 1,19M |
| 2026-08-24 | ¥3.056,00 | +1,09 % | ¥3.024,00 | ¥3.072,00 | ¥3.003,00 | 955,50K |
| 2026-08-21 | ¥3.023,00 | +1,46 % | ¥2.980,00 | ¥3.035,00 | ¥2.970,00 | 1,23M |
| 2026-08-20 | ¥2.979,50 | +3,28 % | ¥2.922,00 | ¥2.998,50 | ¥2.911,00 | 1,41M |
| 2026-08-19 | ¥2.885,00 | +1,28 % | ¥2.843,50 | ¥2.890,00 | ¥2.818,50 | 1,32M |
| 2026-08-18 | ¥2.848,50 | -0,19 % | ¥2.847,50 | ¥2.870,00 | ¥2.831,50 | 604,80K |
| 2026-08-17 | ¥2.854,00 | -2,06 % | ¥2.901,50 | ¥2.909,50 | ¥2.850,00 | 783,20K |
| 2026-08-14 | ¥2.914,00 | -2,03 % | ¥2.967,50 | ¥2.980,00 | ¥2.899,50 | 1,13M |
| 2026-08-13 | ¥2.974,50 | -0,07 % | ¥2.989,00 | ¥3.002,00 | ¥2.937,00 | 889,50K |
| 2026-08-12 | ¥2.976,50 | -0,23 % | ¥3.007,00 | ¥3.015,00 | ¥2.951,50 | 740,90K |
| 2026-08-10 | ¥2.983,50 | +1,45 % | ¥2.991,00 | ¥2.995,00 | ¥2.935,00 | 651,10K |
| 2026-08-07 | ¥2.941,00 | -0,05 % | ¥2.956,00 | ¥2.987,00 | ¥2.929,00 | 751,10K |
| 2026-08-06 | ¥2.942,50 | +0,79 % | ¥2.927,50 | ¥2.959,50 | ¥2.901,50 | 661,40K |
| 2026-08-05 | ¥2.919,50 | +1,48 % | ¥2.880,00 | ¥2.920,50 | ¥2.871,50 | 718,10K |
| 2026-08-04 | ¥2.877,00 | -0,21 % | ¥2.873,50 | ¥2.890,50 | ¥2.814,00 | 1,16M |
| 2026-08-03 | ¥2.883,00 | -3,30 % | ¥2.982,00 | ¥2.994,50 | ¥2.865,50 | 1,48M |
| 2026-07-31 | ¥2.981,50 | -0,43 % | ¥2.944,50 | ¥3.015,00 | ¥2.931,50 | 1,17M |
| 2026-07-30 | ¥2.994,50 | -5,03 % | ¥3.149,00 | ¥3.150,00 | ¥2.994,50 | 1,40M |
| 2026-07-29 | ¥3.153,00 | +3,38 % | ¥3.078,00 | ¥3.167,00 | ¥3.054,00 | 1,29M |
| 2026-07-28 | ¥3.050,00 | -0,52 % | ¥3.073,00 | ¥3.093,00 | ¥2.997,50 | 1,06M |
| 2026-07-27 | ¥3.066,00 | +4,37 % | ¥2.950,00 | ¥3.085,00 | ¥2.940,00 | 979,60K |
| 2026-07-24 | ¥2.937,50 | -0,36 % | ¥2.907,50 | ¥2.973,00 | ¥2.889,50 | 884,10K |
| 2026-07-23 | ¥2.948,00 | -5,39 % | ¥3.108,00 | ¥3.145,00 | ¥2.921,50 | 1,45M |
| 2026-07-22 | ¥3.116,00 | -5,75 % | ¥3.248,00 | ¥3.252,00 | ¥3.116,00 | 1,08M |
| 2026-07-21 | ¥3.306,00 | +1,19 % | ¥3.253,00 | ¥3.346,00 | ¥3.251,00 | 827,30K |
| 2026-07-17 | ¥3.267,00 | -0,76 % | ¥3.295,00 | ¥3.343,00 | ¥3.256,00 | 1,15M |
| 2026-07-16 | ¥3.292,00 | +2,27 % | ¥3.220,00 | ¥3.328,00 | ¥3.219,00 | 811,50K |
| 2026-07-15 | ¥3.219,00 | +0,59 % | ¥3.232,00 | ¥3.271,00 | ¥3.185,00 | 790,80K |
| 2026-07-14 | ¥3.200,00 | +2,27 % | ¥3.160,00 | ¥3.240,00 | ¥3.131,00 | 927,70K |
| 2026-07-13 | ¥3.129,00 | -1,23 % | ¥3.225,00 | ¥3.245,00 | ¥3.113,00 | 974,00K |
| 2026-07-10 | ¥3.168,00 | -2,13 % | ¥3.238,00 | ¥3.252,00 | ¥3.160,00 | 1,41M |
| 2026-07-09 | ¥3.237,00 | +1,41 % | ¥3.262,00 | ¥3.274,00 | ¥3.194,00 | 1,31M |
| 2026-07-08 | ¥3.192,00 | +2,57 % | ¥3.121,00 | ¥3.224,00 | ¥3.116,00 | 1,45M |
| 2026-07-07 | ¥3.112,00 | -1,33 % | ¥3.186,00 | ¥3.236,00 | ¥3.112,00 | 1,95M |
| 2026-07-06 | ¥3.154,00 | -0,60 % | ¥3.185,00 | ¥3.201,00 | ¥3.108,00 | 1,50M |
| 2026-07-03 | ¥3.173,00 | -3,91 % | ¥3.320,00 | ¥3.330,00 | ¥3.161,00 | 2,17M |
| 2026-07-02 | ¥3.302,00 | -1,20 % | ¥3.393,00 | ¥3.395,00 | ¥3.268,00 | 2,08M |
| 2026-07-01 | ¥3.342,00 | -7,60 % | ¥3.436,00 | ¥3.454,00 | ¥3.182,00 | 6,94M |
| 2026-06-30 | ¥3.617,00 | +4,03 % | ¥3.584,00 | ¥3.617,00 | ¥3.488,00 | 4,02M |
| 2026-06-29 | ¥3.477,00 | +6,59 % | ¥3.300,00 | ¥3.477,00 | ¥3.281,00 | 3,75M |
| 2026-06-26 | ¥3.262,00 | +1,56 % | ¥3.173,00 | ¥3.269,00 | ¥3.170,00 | 2,00M |
| 2026-06-25 | ¥3.212,00 | +7,07 % | ¥3.070,00 | ¥3.225,00 | ¥3.020,00 | 2,66M |
| 2026-06-24 | ¥3.000,00 | +3,99 % | ¥2.950,00 | ¥3.075,00 | ¥2.942,00 | 4,56M |
| 2026-06-23 | ¥2.885,00 | -0,69 % | ¥2.905,00 | ¥2.955,00 | ¥2.842,00 | 5,18M |
| 2026-06-22 | ¥2.905,00 | +15,90 % | ¥2.906,50 | ¥2.999,00 | ¥2.725,00 | 13,01M |
| 2026-06-19 | ¥2.506,50 | +2,73 % | ¥2.420,00 | ¥2.506,50 | ¥2.417,00 | 5,76M |
| 2026-06-18 | ¥2.440,00 | +2,50 % | ¥2.364,00 | ¥2.459,50 | ¥2.357,50 | 1,79M |
| 2026-06-17 | ¥2.380,50 | +1,19 % | ¥2.383,50 | ¥2.420,00 | ¥2.360,00 | 1,42M |
| 2026-06-16 | ¥2.352,50 | -3,49 % | ¥2.433,50 | ¥2.442,00 | ¥2.340,50 | 3,47M |
| 2026-06-15 | ¥2.437,50 | +1,80 % | ¥2.414,00 | ¥2.498,00 | ¥2.404,50 | 2,20M |
| 2026-06-12 | ¥2.394,50 | +1,98 % | ¥2.366,50 | ¥2.408,50 | ¥2.345,00 | 2,53M |
| 2026-06-11 | ¥2.348,00 | +0,54 % | ¥2.341,50 | ¥2.393,00 | ¥2.317,00 | 1,86M |
| 2026-06-10 | ¥2.335,50 | +3,00 % | ¥2.293,00 | ¥2.348,00 | ¥2.293,00 | 1,79M |
| 2026-06-09 | ¥2.267,50 | +2,02 % | ¥2.251,50 | ¥2.293,50 | ¥2.225,50 | 1,62M |
| 2026-06-08 | ¥2.222,50 | -0,51 % | ¥2.273,50 | ¥2.295,00 | ¥2.197,00 | 1,31M |
| 2026-06-05 | ¥2.234,00 | +1,73 % | ¥2.218,00 | ¥2.261,00 | ¥2.210,50 | 904,20K |
| 2026-06-04 | ¥2.196,00 | -1,55 % | ¥2.226,50 | ¥2.240,00 | ¥2.180,00 | 851,50K |
| 2026-06-03 | ¥2.230,50 | -0,62 % | ¥2.241,00 | ¥2.268,50 | ¥2.230,50 | 1,19M |
| 2026-06-02 | ¥2.244,50 | +1,61 % | ¥2.185,00 | ¥2.258,50 | ¥2.148,00 | 2,11M |
| 2026-06-01 | ¥2.209,00 | +1,89 % | ¥2.170,00 | ¥2.209,00 | ¥2.164,50 | 1,64M |
| 2026-05-29 | ¥2.168,00 | +0,42 % | ¥2.145,00 | ¥2.190,00 | ¥2.122,00 | 1,37M |
| 2026-05-28 | ¥2.159,00 | +1,48 % | ¥2.168,50 | ¥2.229,50 | ¥2.146,50 | 1,65M |
| 2026-05-27 | ¥2.127,50 | +0,83 % | ¥2.104,50 | ¥2.127,50 | ¥2.082,00 | 1,36M |
| 2026-05-26 | ¥2.110,00 | -1,15 % | ¥2.133,50 | ¥2.154,00 | ¥2.106,50 | 1,07M |
| 2026-05-25 | ¥2.134,50 | -3,83 % | ¥2.210,00 | ¥2.213,00 | ¥2.113,50 | 1,80M |