FRONTEO, Inc. 2158
TSE · Japan · Technology Services
¥678.00-13.00 (-1.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥678.00 | -1.88% | ¥681.00 | ¥690.00 | ¥672.00 | 170.60K |
| 2026-10-01 | ¥691.00 | -0.29% | ¥703.00 | ¥715.00 | ¥686.00 | 287.80K |
| 2026-09-30 | ¥693.00 | +4.84% | ¥676.00 | ¥699.00 | ¥672.00 | 334.70K |
| 2026-09-29 | ¥661.00 | -0.60% | ¥666.00 | ¥666.00 | ¥651.00 | 259.50K |
| 2026-09-28 | ¥665.00 | +1.84% | ¥653.00 | ¥666.00 | ¥652.00 | 225.50K |
| 2026-09-25 | ¥653.00 | -0.31% | ¥658.00 | ¥659.00 | ¥644.00 | 103.30K |
| 2026-09-24 | ¥655.00 | +2.18% | ¥643.00 | ¥663.00 | ¥642.00 | 202.50K |
| 2026-09-18 | ¥641.00 | +2.23% | ¥634.00 | ¥643.00 | ¥624.00 | 166.00K |
| 2026-09-17 | ¥627.00 | +0.97% | ¥622.00 | ¥639.00 | ¥622.00 | 147.00K |
| 2026-09-16 | ¥621.00 | +0.65% | ¥620.00 | ¥621.00 | ¥610.00 | 144.80K |
| 2026-09-15 | ¥617.00 | +1.48% | ¥608.00 | ¥623.00 | ¥605.00 | 235.70K |
| 2026-09-14 | ¥608.00 | -0.16% | ¥606.00 | ¥613.00 | ¥602.00 | 141.00K |
| 2026-09-11 | ¥609.00 | -1.62% | ¥609.00 | ¥613.00 | ¥605.00 | 146.90K |
| 2026-09-10 | ¥619.00 | +0.81% | ¥610.00 | ¥620.00 | ¥607.00 | 155.50K |
| 2026-09-09 | ¥614.00 | -1.76% | ¥620.00 | ¥630.00 | ¥613.00 | 148.90K |
| 2026-09-08 | ¥625.00 | -1.11% | ¥623.00 | ¥636.00 | ¥622.00 | 125.10K |
| 2026-09-07 | ¥632.00 | +1.28% | ¥624.00 | ¥636.00 | ¥620.00 | 192.80K |
| 2026-09-04 | ¥624.00 | +1.79% | ¥623.00 | ¥634.00 | ¥618.00 | 254.60K |
| 2026-09-03 | ¥613.00 | -0.33% | ¥620.00 | ¥627.00 | ¥613.00 | 142.40K |
| 2026-09-02 | ¥615.00 | -2.23% | ¥619.00 | ¥625.00 | ¥610.00 | 231.30K |
| 2026-09-01 | ¥629.00 | -2.33% | ¥644.00 | ¥652.00 | ¥628.00 | 193.20K |
| 2026-08-31 | ¥644.00 | 0.00% | ¥640.00 | ¥644.00 | ¥628.00 | 184.40K |
| 2026-08-28 | ¥644.00 | +1.74% | ¥635.00 | ¥655.00 | ¥634.00 | 184.60K |
| 2026-08-27 | ¥633.00 | +0.32% | ¥633.00 | ¥643.00 | ¥630.00 | 115.40K |
| 2026-08-26 | ¥631.00 | -1.71% | ¥641.00 | ¥648.00 | ¥628.00 | 183.40K |
| 2026-08-25 | ¥642.00 | -3.17% | ¥658.00 | ¥661.00 | ¥638.00 | 225.60K |
| 2026-08-24 | ¥663.00 | +1.84% | ¥670.00 | ¥675.00 | ¥656.00 | 251.50K |
| 2026-08-21 | ¥651.00 | +0.15% | ¥651.00 | ¥663.00 | ¥641.00 | 208.30K |
| 2026-08-20 | ¥650.00 | +4.50% | ¥639.00 | ¥650.00 | ¥634.00 | 173.60K |
| 2026-08-19 | ¥622.00 | -4.16% | ¥650.00 | ¥652.00 | ¥618.00 | 267.70K |
| 2026-08-18 | ¥649.00 | +0.78% | ¥644.00 | ¥665.00 | ¥640.00 | 257.10K |
| 2026-08-17 | ¥644.00 | -0.77% | ¥630.00 | ¥649.00 | ¥610.00 | 439.00K |
| 2026-08-14 | ¥649.00 | -0.15% | ¥648.00 | ¥659.00 | ¥641.00 | 224.60K |
| 2026-08-13 | ¥650.00 | +0.93% | ¥640.00 | ¥651.00 | ¥635.00 | 132.90K |
| 2026-08-12 | ¥644.00 | +0.94% | ¥639.00 | ¥644.00 | ¥631.00 | 147.90K |
| 2026-08-10 | ¥638.00 | +0.95% | ¥633.00 | ¥643.00 | ¥632.00 | 151.00K |
| 2026-08-07 | ¥632.00 | -0.94% | ¥638.00 | ¥641.00 | ¥628.00 | 112.90K |
| 2026-08-06 | ¥638.00 | -0.93% | ¥638.00 | ¥645.00 | ¥636.00 | 87.10K |
| 2026-08-05 | ¥644.00 | +2.55% | ¥630.00 | ¥648.00 | ¥630.00 | 155.10K |
| 2026-08-04 | ¥628.00 | +2.45% | ¥620.00 | ¥636.00 | ¥619.00 | 187.80K |
| 2026-08-03 | ¥613.00 | -3.31% | ¥624.00 | ¥636.00 | ¥606.00 | 120.70K |
| 2026-07-31 | ¥634.00 | +4.62% | ¥614.00 | ¥636.00 | ¥607.00 | 148.40K |
| 2026-07-30 | ¥606.00 | -1.46% | ¥606.00 | ¥616.00 | ¥603.00 | 86.80K |
| 2026-07-29 | ¥615.00 | +0.16% | ¥620.00 | ¥626.00 | ¥601.00 | 206.10K |
| 2026-07-28 | ¥614.00 | -4.06% | ¥636.00 | ¥642.00 | ¥613.00 | 229.20K |
| 2026-07-27 | ¥640.00 | +1.59% | ¥635.00 | ¥644.00 | ¥634.00 | 114.20K |
| 2026-07-24 | ¥630.00 | -3.08% | ¥645.00 | ¥645.00 | ¥630.00 | 221.00K |
| 2026-07-23 | ¥650.00 | -1.07% | ¥660.00 | ¥666.00 | ¥649.00 | 117.40K |
| 2026-07-22 | ¥657.00 | +0.77% | ¥646.00 | ¥662.00 | ¥644.00 | 158.30K |
| 2026-07-21 | ¥652.00 | +3.99% | ¥626.00 | ¥659.00 | ¥626.00 | 218.20K |
| 2026-07-17 | ¥627.00 | -2.34% | ¥638.00 | ¥642.00 | ¥612.00 | 327.40K |
| 2026-07-16 | ¥642.00 | -2.73% | ¥656.00 | ¥661.00 | ¥640.00 | 179.50K |
| 2026-07-15 | ¥660.00 | +3.61% | ¥641.00 | ¥660.00 | ¥636.00 | 229.50K |
| 2026-07-14 | ¥637.00 | +0.79% | ¥632.00 | ¥639.00 | ¥628.00 | 104.10K |
| 2026-07-13 | ¥632.00 | 0.00% | ¥633.00 | ¥646.00 | ¥628.00 | 158.90K |
| 2026-07-10 | ¥632.00 | +2.43% | ¥619.00 | ¥639.00 | ¥616.00 | 241.90K |
| 2026-07-09 | ¥617.00 | +1.15% | ¥606.00 | ¥619.00 | ¥605.00 | 140.50K |
| 2026-07-08 | ¥610.00 | -3.17% | ¥625.00 | ¥626.00 | ¥609.00 | 200.20K |
| 2026-07-07 | ¥630.00 | -0.94% | ¥643.00 | ¥658.00 | ¥630.00 | 371.80K |
| 2026-07-06 | ¥636.00 | +0.95% | ¥630.00 | ¥643.00 | ¥629.00 | 240.30K |
| 2026-07-03 | ¥630.00 | +1.78% | ¥635.00 | ¥637.00 | ¥616.00 | 190.50K |
| 2026-07-02 | ¥619.00 | +1.14% | ¥611.00 | ¥630.00 | ¥611.00 | 263.50K |
| 2026-07-01 | ¥612.00 | +0.82% | ¥606.00 | ¥612.00 | ¥600.00 | 143.40K |
| 2026-06-30 | ¥607.00 | +1.00% | ¥610.00 | ¥610.00 | ¥590.00 | 126.00K |
| 2026-06-29 | ¥601.00 | +3.62% | ¥596.00 | ¥610.00 | ¥594.00 | 255.50K |
| 2026-06-26 | ¥580.00 | -1.53% | ¥579.00 | ¥585.00 | ¥573.00 | 170.40K |
| 2026-06-25 | ¥589.00 | +2.43% | ¥585.00 | ¥593.00 | ¥576.00 | 143.10K |
| 2026-06-24 | ¥575.00 | +1.41% | ¥570.00 | ¥582.00 | ¥570.00 | 193.60K |
| 2026-06-23 | ¥567.00 | -4.87% | ¥596.00 | ¥597.00 | ¥566.00 | 221.50K |
| 2026-06-22 | ¥596.00 | +2.76% | ¥590.00 | ¥607.00 | ¥586.00 | 229.70K |
| 2026-06-19 | ¥580.00 | -1.53% | ¥598.00 | ¥598.00 | ¥574.00 | 204.60K |
| 2026-06-18 | ¥589.00 | -2.16% | ¥602.00 | ¥605.00 | ¥588.00 | 189.90K |
| 2026-06-17 | ¥602.00 | +4.88% | ¥579.00 | ¥610.00 | ¥577.00 | 310.80K |
| 2026-06-16 | ¥574.00 | +1.95% | ¥568.00 | ¥574.00 | ¥555.00 | 151.70K |
| 2026-06-15 | ¥563.00 | +1.62% | ¥562.00 | ¥572.00 | ¥559.00 | 149.00K |
| 2026-06-12 | ¥554.00 | +2.03% | ¥550.00 | ¥555.00 | ¥544.00 | 206.90K |
| 2026-06-11 | ¥543.00 | -3.38% | ¥550.00 | ¥550.00 | ¥536.00 | 353.40K |
| 2026-06-10 | ¥562.00 | -2.77% | ¥575.00 | ¥579.00 | ¥556.00 | 288.90K |
| 2026-06-09 | ¥578.00 | -0.69% | ¥587.00 | ¥597.00 | ¥575.00 | 219.10K |
| 2026-06-08 | ¥582.00 | -2.35% | ¥586.00 | ¥594.00 | ¥576.00 | 234.50K |
| 2026-06-05 | ¥596.00 | +4.01% | ¥574.00 | ¥605.00 | ¥574.00 | 302.20K |
| 2026-06-04 | ¥573.00 | -1.38% | ¥568.00 | ¥581.00 | ¥563.00 | 213.10K |
| 2026-06-03 | ¥581.00 | +1.40% | ¥572.00 | ¥588.00 | ¥560.00 | 354.70K |
| 2026-06-02 | ¥573.00 | -1.55% | ¥580.00 | ¥580.00 | ¥562.00 | 341.30K |
| 2026-06-01 | ¥582.00 | -2.35% | ¥600.00 | ¥602.00 | ¥576.00 | 359.50K |
| 2026-05-29 | ¥596.00 | +0.85% | ¥616.00 | ¥622.00 | ¥596.00 | 408.80K |
| 2026-05-28 | ¥591.00 | -0.17% | ¥590.00 | ¥599.00 | ¥581.00 | 248.40K |
| 2026-05-27 | ¥592.00 | +1.72% | ¥588.00 | ¥595.00 | ¥580.00 | 328.90K |
| 2026-05-26 | ¥582.00 | -2.51% | ¥597.00 | ¥600.00 | ¥582.00 | 423.50K |
| 2026-05-25 | ¥597.00 | -3.71% | ¥624.00 | ¥630.00 | ¥593.00 | 469.10K |