J Frontier Co., Ltd. 2934
TSE · Japan · Distribution Services
¥2,037.00+23.00 (+1.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |