Sun Frontier Fudousan Co., Ltd. 8934
TSE · Japan · Finance
¥2,209.00-66.00 (-2.90%)
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 | ¥2,209.00 | -2.90% | ¥2,259.00 | ¥2,274.00 | ¥2,209.00 | 194.10K |
| 2026-10-01 | ¥2,275.00 | -1.22% | ¥2,293.00 | ¥2,293.00 | ¥2,256.00 | 184.70K |
| 2026-09-30 | ¥2,303.00 | +0.26% | ¥2,297.00 | ¥2,304.00 | ¥2,286.00 | 225.60K |
| 2026-09-29 | ¥2,297.00 | -4.13% | ¥2,346.00 | ¥2,346.00 | ¥2,297.00 |
| 201.50K |
| 2026-09-28 | ¥2,396.00 | -0.50% | ¥2,413.00 | ¥2,419.00 | ¥2,384.00 | 200.50K |
| 2026-09-25 | ¥2,408.00 | +0.33% | ¥2,421.00 | ¥2,423.00 | ¥2,397.00 | 126.40K |
| 2026-09-24 | ¥2,400.00 | +0.08% | ¥2,381.00 | ¥2,415.00 | ¥2,371.00 | 111.20K |
| 2026-09-18 | ¥2,398.00 | -0.58% | ¥2,406.00 | ¥2,414.00 | ¥2,388.00 | 135.50K |
| 2026-09-17 | ¥2,412.00 | +1.77% | ¥2,379.00 | ¥2,421.00 | ¥2,379.00 | 103.90K |
| 2026-09-16 | ¥2,370.00 | +0.30% | ¥2,380.00 | ¥2,394.00 | ¥2,370.00 | 101.90K |
| 2026-09-15 | ¥2,363.00 | -0.21% | ¥2,368.00 | ¥2,372.00 | ¥2,350.00 | 132.00K |
| 2026-09-14 | ¥2,368.00 | +2.07% | ¥2,338.00 | ¥2,368.00 | ¥2,321.00 | 144.60K |
| 2026-09-11 | ¥2,320.00 | -2.44% | ¥2,340.00 | ¥2,351.00 | ¥2,312.00 | 199.80K |
| 2026-09-10 | ¥2,378.00 | -1.94% | ¥2,406.00 | ¥2,413.00 | ¥2,378.00 | 160.90K |
| 2026-09-09 | ¥2,425.00 | +0.04% | ¥2,423.00 | ¥2,432.00 | ¥2,402.00 | 92.80K |
| 2026-09-08 | ¥2,424.00 | -0.29% | ¥2,419.00 | ¥2,438.00 | ¥2,401.00 | 108.00K |
| 2026-09-07 | ¥2,431.00 | -0.98% | ¥2,450.00 | ¥2,466.00 | ¥2,431.00 | 113.90K |
| 2026-09-04 | ¥2,455.00 | +0.08% | ¥2,450.00 | ¥2,468.00 | ¥2,427.00 | 168.40K |
| 2026-09-03 | ¥2,453.00 | -0.89% | ¥2,473.00 | ¥2,475.00 | ¥2,451.00 | 118.10K |
| 2026-09-02 | ¥2,475.00 | -1.79% | ¥2,500.00 | ¥2,507.00 | ¥2,475.00 | 144.50K |
| 2026-09-01 | ¥2,520.00 | +0.68% | ¥2,486.00 | ¥2,520.00 | ¥2,482.00 | 92.70K |
| 2026-08-31 | ¥2,503.00 | +0.12% | ¥2,510.00 | ¥2,520.00 | ¥2,486.00 | 125.40K |
| 2026-08-28 | ¥2,500.00 | -0.20% | ¥2,504.00 | ¥2,506.00 | ¥2,479.00 | 247.70K |
| 2026-08-27 | ¥2,505.00 | -1.18% | ¥2,530.00 | ¥2,538.00 | ¥2,501.00 | 115.30K |
| 2026-08-26 | ¥2,535.00 | +0.32% | ¥2,536.00 | ¥2,555.00 | ¥2,532.00 | 71.50K |
| 2026-08-25 | ¥2,527.00 | +0.16% | ¥2,537.00 | ¥2,551.00 | ¥2,524.00 | 69.00K |
| 2026-08-24 | ¥2,523.00 | +0.04% | ¥2,522.00 | ¥2,538.00 | ¥2,502.00 | 86.30K |
| 2026-08-21 | ¥2,522.00 | +0.12% | ¥2,504.00 | ¥2,533.00 | ¥2,500.00 | 75.50K |
| 2026-08-20 | ¥2,519.00 | +2.61% | ¥2,487.00 | ¥2,523.00 | ¥2,482.00 | 137.60K |
| 2026-08-19 | ¥2,455.00 | -0.69% | ¥2,472.00 | ¥2,472.00 | ¥2,441.00 | 89.60K |
| 2026-08-18 | ¥2,472.00 | +0.20% | ¥2,468.00 | ¥2,492.00 | ¥2,455.00 | 89.20K |
| 2026-08-17 | ¥2,467.00 | +0.24% | ¥2,460.00 | ¥2,485.00 | ¥2,444.00 | 113.70K |
| 2026-08-14 | ¥2,461.00 | -1.20% | ¥2,474.00 | ¥2,505.00 | ¥2,456.00 | 98.20K |
| 2026-08-13 | ¥2,491.00 | +1.59% | ¥2,470.00 | ¥2,497.00 | ¥2,451.00 | 96.50K |
| 2026-08-12 | ¥2,452.00 | -0.69% | ¥2,469.00 | ¥2,485.00 | ¥2,441.00 | 86.90K |
| 2026-08-10 | ¥2,469.00 | +0.45% | ¥2,448.00 | ¥2,483.00 | ¥2,427.00 | 125.00K |
| 2026-08-07 | ¥2,458.00 | +0.41% | ¥2,405.00 | ¥2,481.00 | ¥2,371.00 | 161.90K |
| 2026-08-06 | ¥2,448.00 | +0.58% | ¥2,434.00 | ¥2,470.00 | ¥2,417.00 | 118.90K |
| 2026-08-05 | ¥2,434.00 | +0.95% | ¥2,425.00 | ¥2,445.00 | ¥2,414.00 | 76.80K |
| 2026-08-04 | ¥2,411.00 | -0.99% | ¥2,438.00 | ¥2,438.00 | ¥2,406.00 | 83.10K |
| 2026-08-03 | ¥2,435.00 | -2.91% | ¥2,500.00 | ¥2,500.00 | ¥2,431.00 | 159.30K |
| 2026-07-31 | ¥2,508.00 | -1.53% | ¥2,535.00 | ¥2,537.00 | ¥2,498.00 | 95.90K |
| 2026-07-30 | ¥2,547.00 | -1.36% | ¥2,582.00 | ¥2,585.00 | ¥2,528.00 | 126.70K |
| 2026-07-29 | ¥2,582.00 | +1.33% | ¥2,568.00 | ¥2,589.00 | ¥2,531.00 | 176.00K |
| 2026-07-28 | ¥2,548.00 | -0.55% | ¥2,562.00 | ¥2,576.00 | ¥2,545.00 | 78.90K |
| 2026-07-27 | ¥2,562.00 | +3.02% | ¥2,507.00 | ¥2,568.00 | ¥2,505.00 | 153.50K |
| 2026-07-24 | ¥2,487.00 | -0.96% | ¥2,500.00 | ¥2,500.00 | ¥2,471.00 | 98.30K |
| 2026-07-23 | ¥2,511.00 | -1.30% | ¥2,537.00 | ¥2,545.00 | ¥2,501.00 | 103.30K |
| 2026-07-22 | ¥2,544.00 | +0.47% | ¥2,551.00 | ¥2,551.00 | ¥2,527.00 | 97.60K |
| 2026-07-21 | ¥2,532.00 | +1.24% | ¥2,520.00 | ¥2,549.00 | ¥2,519.00 | 138.80K |
| 2026-07-17 | ¥2,501.00 | -1.30% | ¥2,546.00 | ¥2,577.00 | ¥2,498.00 | 135.80K |
| 2026-07-16 | ¥2,534.00 | +0.04% | ¥2,548.00 | ¥2,567.00 | ¥2,528.00 | 111.30K |
| 2026-07-15 | ¥2,533.00 | +1.40% | ¥2,545.00 | ¥2,549.00 | ¥2,529.00 | 119.70K |
| 2026-07-14 | ¥2,498.00 | +1.17% | ¥2,504.00 | ¥2,514.00 | ¥2,483.00 | 127.10K |
| 2026-07-13 | ¥2,469.00 | -1.20% | ¥2,508.00 | ¥2,508.00 | ¥2,461.00 | 82.00K |
| 2026-07-10 | ¥2,499.00 | -0.20% | ¥2,508.00 | ¥2,514.00 | ¥2,479.00 | 92.40K |
| 2026-07-09 | ¥2,504.00 | -1.30% | ¥2,515.00 | ¥2,534.00 | ¥2,498.00 | 110.60K |
| 2026-07-08 | ¥2,537.00 | +0.44% | ¥2,535.00 | ¥2,559.00 | ¥2,521.00 | 99.50K |
| 2026-07-07 | ¥2,526.00 | +1.04% | ¥2,522.00 | ¥2,529.00 | ¥2,500.00 | 161.80K |
| 2026-07-06 | ¥2,500.00 | +1.92% | ¥2,482.00 | ¥2,512.00 | ¥2,475.00 | 148.60K |
| 2026-07-03 | ¥2,453.00 | +1.11% | ¥2,435.00 | ¥2,475.00 | ¥2,431.00 | 116.80K |
| 2026-07-02 | ¥2,426.00 | +1.63% | ¥2,429.00 | ¥2,439.00 | ¥2,412.00 | 95.80K |
| 2026-07-01 | ¥2,387.00 | -1.73% | ¥2,412.00 | ¥2,426.00 | ¥2,385.00 | 91.50K |
| 2026-06-30 | ¥2,429.00 | -0.90% | ¥2,452.00 | ¥2,461.00 | ¥2,429.00 | 99.70K |
| 2026-06-29 | ¥2,451.00 | +2.64% | ¥2,410.00 | ¥2,456.00 | ¥2,410.00 | 118.30K |
| 2026-06-26 | ¥2,388.00 | +0.97% | ¥2,373.00 | ¥2,394.00 | ¥2,364.00 | 111.60K |
| 2026-06-25 | ¥2,365.00 | +1.11% | ¥2,352.00 | ¥2,382.00 | ¥2,339.00 | 97.70K |
| 2026-06-24 | ¥2,339.00 | 0.00% | ¥2,339.00 | ¥2,357.00 | ¥2,333.00 | 98.00K |
| 2026-06-23 | ¥2,339.00 | 0.00% | ¥2,336.00 | ¥2,351.00 | ¥2,327.00 | 103.90K |
| 2026-06-22 | ¥2,339.00 | -1.72% | ¥2,350.00 | ¥2,363.00 | ¥2,329.00 | 93.60K |
| 2026-06-19 | ¥2,380.00 | +1.45% | ¥2,350.00 | ¥2,380.00 | ¥2,330.00 | 297.00K |
| 2026-06-18 | ¥2,346.00 | -0.55% | ¥2,350.00 | ¥2,366.00 | ¥2,325.00 | 144.40K |
| 2026-06-17 | ¥2,359.00 | -0.08% | ¥2,388.00 | ¥2,395.00 | ¥2,353.00 | 100.50K |
| 2026-06-16 | ¥2,361.00 | -1.01% | ¥2,380.00 | ¥2,393.00 | ¥2,352.00 | 139.70K |
| 2026-06-15 | ¥2,385.00 | +0.21% | ¥2,405.00 | ¥2,416.00 | ¥2,383.00 | 133.00K |
| 2026-06-12 | ¥2,380.00 | +0.85% | ¥2,350.00 | ¥2,384.00 | ¥2,349.00 | 134.30K |
| 2026-06-11 | ¥2,360.00 | -1.71% | ¥2,381.00 | ¥2,392.00 | ¥2,326.00 | 150.90K |
| 2026-06-10 | ¥2,401.00 | +1.95% | ¥2,375.00 | ¥2,410.00 | ¥2,375.00 | 125.10K |
| 2026-06-09 | ¥2,355.00 | +1.46% | ¥2,339.00 | ¥2,376.00 | ¥2,326.00 | 144.00K |
| 2026-06-08 | ¥2,321.00 | -0.13% | ¥2,307.00 | ¥2,331.00 | ¥2,288.00 | 112.10K |
| 2026-06-05 | ¥2,324.00 | +2.11% | ¥2,297.00 | ¥2,341.00 | ¥2,297.00 | 163.20K |
| 2026-06-04 | ¥2,276.00 | +0.09% | ¥2,268.00 | ¥2,305.00 | ¥2,245.00 | 192.20K |
| 2026-06-03 | ¥2,274.00 | +0.35% | ¥2,277.00 | ¥2,287.00 | ¥2,251.00 | 129.80K |
| 2026-06-02 | ¥2,266.00 | 0.00% | ¥2,230.00 | ¥2,266.00 | ¥2,195.00 | 164.10K |
| 2026-06-01 | ¥2,266.00 | -4.51% | ¥2,363.00 | ¥2,363.00 | ¥2,261.00 | 231.90K |
| 2026-05-29 | ¥2,373.00 | +0.55% | ¥2,363.00 | ¥2,425.00 | ¥2,360.00 | 244.80K |
| 2026-05-28 | ¥2,360.00 | +0.77% | ¥2,340.00 | ¥2,360.00 | ¥2,321.00 | 145.80K |
| 2026-05-27 | ¥2,342.00 | -0.76% | ¥2,351.00 | ¥2,371.00 | ¥2,320.00 | 129.20K |
| 2026-05-26 | ¥2,360.00 | +0.04% | ¥2,336.00 | ¥2,378.00 | ¥2,332.00 | 105.80K |
| 2026-05-25 | ¥2,359.00 | +0.86% | ¥2,348.00 | ¥2,380.00 | ¥2,339.00 | 105.30K |