J. FRONT RETAILING Co., Ltd. 3086
TSE · Japan · Retail Trade
¥2,630.50-17.50 (-0.66%)
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 | ¥2,630.50 | -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 |
| 2026-05-22 | ¥2,219.50 | -0.27% | ¥2,226.00 | ¥2,244.50 | ¥2,210.50 | 1.14M |