Frontier Management, Inc. 7038
TSE · Japan · Kommerzielle Dienstleistungen
¥571,00-11,00 (-1,89 %)
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 | ¥582,00 | -1,02 % | ¥578,00 | ¥583,00 | ¥574,00 | 24,20K |
| 2026-09-30 | ¥588,00 | +2,80 % | ¥577,00 | ¥595,00 | ¥574,00 | 33,20K |
| 2026-09-29 | ¥572,00 | -2,22 % | ¥578,00 | ¥579,00 | ¥570,00 | 51,10K |
| 2026-09-28 | ¥585,00 | +0,34 % | ¥580,00 | ¥585,00 | ¥578,00 | 21,80K |
| 2026-09-25 | ¥583,00 | +0,69 % | ¥578,00 | ¥584,00 | ¥578,00 | 15,30K |
| 2026-09-24 | ¥579,00 | -0,86 % | ¥580,00 | ¥584,00 | ¥579,00 | 34,50K |
| 2026-09-18 | ¥584,00 | -0,68 % | ¥590,00 | ¥590,00 | ¥580,00 | 21,80K |
| 2026-09-17 | ¥588,00 | +1,73 % | ¥578,00 | ¥588,00 | ¥577,00 | 12,90K |
| 2026-09-16 | ¥578,00 | -0,34 % | ¥577,00 | ¥585,00 | ¥576,00 | 10,30K |
| 2026-09-15 | ¥580,00 | +0,35 % | ¥577,00 | ¥585,00 | ¥577,00 | 10,20K |
| 2026-09-14 | ¥578,00 | +0,52 % | ¥574,00 | ¥582,00 | ¥574,00 | 10,10K |
| 2026-09-11 | ¥575,00 | -0,69 % | ¥576,00 | ¥579,00 | ¥575,00 | 16,50K |
| 2026-09-10 | ¥579,00 | -0,69 % | ¥581,00 | ¥584,00 | ¥578,00 | 14,90K |
| 2026-09-09 | ¥583,00 | +0,17 % | ¥587,00 | ¥587,00 | ¥581,00 | 8,90K |
| 2026-09-08 | ¥582,00 | -0,51 % | ¥584,00 | ¥588,00 | ¥582,00 | 19,00K |
| 2026-09-07 | ¥585,00 | -1,18 % | ¥594,00 | ¥594,00 | ¥584,00 | 14,10K |
| 2026-09-04 | ¥592,00 | +1,37 % | ¥584,00 | ¥594,00 | ¥584,00 | 10,70K |
| 2026-09-03 | ¥584,00 | -0,51 % | ¥583,00 | ¥589,00 | ¥583,00 | 7,30K |
| 2026-09-02 | ¥587,00 | -0,68 % | ¥585,00 | ¥590,00 | ¥583,00 | 16,30K |
| 2026-09-01 | ¥591,00 | -0,34 % | ¥588,00 | ¥597,00 | ¥586,00 | 16,70K |
| 2026-08-31 | ¥593,00 | +1,89 % | ¥580,00 | ¥597,00 | ¥580,00 | 19,00K |
| 2026-08-28 | ¥582,00 | +0,17 % | ¥589,00 | ¥592,00 | ¥580,00 | 34,60K |
| 2026-08-27 | ¥581,00 | -0,34 % | ¥585,00 | ¥586,00 | ¥580,00 | 19,50K |
| 2026-08-26 | ¥583,00 | +0,17 % | ¥587,00 | ¥587,00 | ¥579,00 | 7,40K |
| 2026-08-25 | ¥582,00 | +1,04 % | ¥580,00 | ¥590,00 | ¥578,00 | 19,40K |
| 2026-08-24 | ¥576,00 | +0,17 % | ¥573,00 | ¥580,00 | ¥573,00 | 11,30K |
| 2026-08-21 | ¥575,00 | -1,37 % | ¥575,00 | ¥589,00 | ¥573,00 | 10,60K |
| 2026-08-20 | ¥583,00 | +2,10 % | ¥568,00 | ¥583,00 | ¥568,00 | 14,40K |
| 2026-08-19 | ¥571,00 | -1,21 % | ¥578,00 | ¥578,00 | ¥570,00 | 10,30K |
| 2026-08-18 | ¥578,00 | -1,53 % | ¥587,00 | ¥587,00 | ¥570,00 | 27,90K |
| 2026-08-17 | ¥587,00 | +4,08 % | ¥567,00 | ¥590,00 | ¥565,00 | 41,70K |
| 2026-08-14 | ¥564,00 | 0,00 % | ¥560,00 | ¥565,00 | ¥557,00 | 41,70K |
| 2026-08-13 | ¥564,00 | 0,00 % | ¥558,00 | ¥565,00 | ¥556,00 | 17,60K |
| 2026-08-12 | ¥564,00 | +1,08 % | ¥558,00 | ¥566,00 | ¥558,00 | 18,30K |
| 2026-08-10 | ¥558,00 | +0,72 % | ¥554,00 | ¥566,00 | ¥554,00 | 27,40K |
| 2026-08-07 | ¥554,00 | +0,18 % | ¥553,00 | ¥559,00 | ¥553,00 | 16,40K |
| 2026-08-06 | ¥553,00 | -0,18 % | ¥550,00 | ¥557,00 | ¥550,00 | 10,10K |
| 2026-08-05 | ¥554,00 | +0,36 % | ¥548,00 | ¥555,00 | ¥548,00 | 11,20K |
| 2026-08-04 | ¥552,00 | 0,00 % | ¥552,00 | ¥555,00 | ¥547,00 | 28,60K |
| 2026-08-03 | ¥552,00 | -1,25 % | ¥554,00 | ¥556,00 | ¥551,00 | 11,40K |
| 2026-07-31 | ¥559,00 | -0,18 % | ¥559,00 | ¥564,00 | ¥559,00 | 20,20K |
| 2026-07-30 | ¥560,00 | +0,36 % | ¥554,00 | ¥565,00 | ¥554,00 | 20,30K |
| 2026-07-29 | ¥558,00 | -0,36 % | ¥560,00 | ¥562,00 | ¥554,00 | 28,50K |
| 2026-07-28 | ¥560,00 | -0,88 % | ¥564,00 | ¥567,00 | ¥560,00 | 12,60K |
| 2026-07-27 | ¥565,00 | +0,36 % | ¥562,00 | ¥568,00 | ¥561,00 | 18,90K |
| 2026-07-24 | ¥563,00 | -0,35 % | ¥572,00 | ¥572,00 | ¥563,00 | 8,50K |
| 2026-07-23 | ¥565,00 | 0,00 % | ¥566,00 | ¥574,00 | ¥565,00 | 14,40K |
| 2026-07-22 | ¥565,00 | +1,25 % | ¥553,00 | ¥566,00 | ¥553,00 | 24,50K |
| 2026-07-21 | ¥558,00 | +0,90 % | ¥555,00 | ¥558,00 | ¥552,00 | 11,80K |
| 2026-07-17 | ¥553,00 | -0,36 % | ¥553,00 | ¥557,00 | ¥549,00 | 31,00K |
| 2026-07-16 | ¥555,00 | -0,18 % | ¥556,00 | ¥559,00 | ¥555,00 | 12,90K |
| 2026-07-15 | ¥556,00 | -0,36 % | ¥555,00 | ¥559,00 | ¥554,00 | 11,80K |
| 2026-07-14 | ¥558,00 | +0,54 % | ¥554,00 | ¥560,00 | ¥554,00 | 10,60K |
| 2026-07-13 | ¥555,00 | -0,36 % | ¥564,00 | ¥566,00 | ¥555,00 | 22,50K |
| 2026-07-10 | ¥557,00 | +1,27 % | ¥555,00 | ¥559,00 | ¥552,00 | 15,90K |
| 2026-07-09 | ¥550,00 | +0,36 % | ¥550,00 | ¥555,00 | ¥549,00 | 22,10K |
| 2026-07-08 | ¥548,00 | -0,72 % | ¥550,00 | ¥553,00 | ¥548,00 | 46,70K |
| 2026-07-07 | ¥552,00 | -0,18 % | ¥547,00 | ¥558,00 | ¥547,00 | 58,60K |
| 2026-07-06 | ¥553,00 | +1,10 % | ¥549,00 | ¥557,00 | ¥548,00 | 43,20K |
| 2026-07-03 | ¥547,00 | +0,92 % | ¥542,00 | ¥550,00 | ¥542,00 | 39,50K |
| 2026-07-02 | ¥542,00 | -0,18 % | ¥543,00 | ¥547,00 | ¥542,00 | 31,00K |
| 2026-07-01 | ¥543,00 | -0,37 % | ¥550,00 | ¥550,00 | ¥543,00 | 28,00K |
| 2026-06-30 | ¥545,00 | +0,37 % | ¥546,00 | ¥555,00 | ¥545,00 | 48,20K |
| 2026-06-29 | ¥543,00 | -9,50 % | ¥541,00 | ¥557,00 | ¥540,00 | 193,10K |
| 2026-06-26 | ¥600,00 | -1,96 % | ¥609,00 | ¥613,00 | ¥600,00 | 91,90K |
| 2026-06-25 | ¥612,00 | -0,16 % | ¥615,00 | ¥615,00 | ¥608,00 | 24,70K |
| 2026-06-24 | ¥613,00 | -0,16 % | ¥617,00 | ¥617,00 | ¥610,00 | 26,30K |
| 2026-06-23 | ¥614,00 | -0,32 % | ¥615,00 | ¥616,00 | ¥613,00 | 13,70K |
| 2026-06-22 | ¥616,00 | +0,49 % | ¥616,00 | ¥618,00 | ¥614,00 | 16,60K |
| 2026-06-19 | ¥613,00 | +0,49 % | ¥614,00 | ¥616,00 | ¥608,00 | 23,00K |
| 2026-06-18 | ¥610,00 | -0,33 % | ¥614,00 | ¥614,00 | ¥608,00 | 20,80K |
| 2026-06-17 | ¥612,00 | 0,00 % | ¥612,00 | ¥613,00 | ¥610,00 | 7,60K |
| 2026-06-16 | ¥612,00 | +0,82 % | ¥611,00 | ¥613,00 | ¥606,00 | 13,20K |
| 2026-06-15 | ¥607,00 | +0,33 % | ¥611,00 | ¥611,00 | ¥604,00 | 14,80K |
| 2026-06-12 | ¥605,00 | -0,82 % | ¥611,00 | ¥612,00 | ¥605,00 | 24,70K |
| 2026-06-11 | ¥610,00 | +0,99 % | ¥604,00 | ¥610,00 | ¥601,00 | 49,60K |
| 2026-06-10 | ¥604,00 | +0,17 % | ¥604,00 | ¥604,00 | ¥595,00 | 21,40K |
| 2026-06-09 | ¥603,00 | 0,00 % | ¥602,00 | ¥603,00 | ¥598,00 | 17,80K |
| 2026-06-08 | ¥603,00 | +2,03 % | ¥587,00 | ¥603,00 | ¥587,00 | 53,90K |
| 2026-06-05 | ¥591,00 | -0,17 % | ¥593,00 | ¥593,00 | ¥588,00 | 14,10K |
| 2026-06-04 | ¥592,00 | +0,51 % | ¥590,00 | ¥592,00 | ¥589,00 | 27,00K |
| 2026-06-03 | ¥589,00 | +3,51 % | ¥569,00 | ¥589,00 | ¥568,00 | 57,30K |
| 2026-06-02 | ¥569,00 | +0,71 % | ¥561,00 | ¥570,00 | ¥557,00 | 23,10K |
| 2026-06-01 | ¥565,00 | +1,62 % | ¥557,00 | ¥569,00 | ¥557,00 | 22,70K |
| 2026-05-29 | ¥556,00 | -0,54 % | ¥556,00 | ¥565,00 | ¥556,00 | 19,30K |
| 2026-05-28 | ¥559,00 | -1,06 % | ¥565,00 | ¥567,00 | ¥553,00 | 29,30K |
| 2026-05-27 | ¥565,00 | +0,53 % | ¥562,00 | ¥569,00 | ¥562,00 | 17,00K |
| 2026-05-26 | ¥562,00 | +1,08 % | ¥566,00 | ¥567,00 | ¥558,00 | 19,00K |
| 2026-05-25 | ¥556,00 | -0,89 % | ¥556,00 | ¥557,00 | ¥549,00 | 39,80K |
| 2026-05-22 | ¥561,00 | +0,18 % | ¥557,00 | ¥565,00 | ¥556,00 | 22,50K |