Singapore markets closed

J Frontier Co.,Ltd. (2934.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,379.00-65.00 (-2.66%)
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,401.002,421.002,376.002,379.002,379.007,300
24 Apr 20242,466.002,545.002,400.002,444.002,444.0023,800
23 Apr 20242,457.002,543.002,457.002,516.002,516.008,500
22 Apr 20242,457.002,489.002,426.002,430.002,430.0018,600
19 Apr 20242,573.002,573.002,360.002,407.002,407.0059,900
18 Apr 20242,702.002,703.002,570.002,603.002,603.0037,400
17 Apr 20243,065.003,065.002,731.002,731.002,731.0059,000
16 Apr 20242,951.003,125.002,880.003,065.003,065.0035,800
15 Apr 20242,710.003,000.002,710.002,951.002,951.0067,300
12 Apr 20242,740.002,812.002,701.002,702.002,702.0029,400
11 Apr 20242,806.002,812.002,693.002,740.002,740.0034,000
10 Apr 20242,873.002,993.002,804.002,831.002,831.0034,900
09 Apr 20242,900.002,940.002,873.002,873.002,873.0010,900
08 Apr 20242,901.002,942.002,850.002,890.002,890.009,100
05 Apr 20242,800.002,914.002,786.002,914.002,914.0021,300
04 Apr 20242,975.002,975.002,851.002,858.002,858.0015,800
03 Apr 20242,970.002,980.002,910.002,940.002,940.0014,900
02 Apr 20243,070.003,070.002,960.002,981.002,981.0017,300
01 Apr 20243,225.003,225.003,090.003,090.003,090.004,600
29 Mar 20243,070.003,110.003,045.003,075.003,075.007,700
28 Mar 20243,140.003,250.003,070.003,070.003,070.0032,700
27 Mar 20243,290.003,290.003,195.003,210.003,210.009,000
26 Mar 20243,310.003,310.003,220.003,265.003,265.008,000
25 Mar 20243,345.003,365.003,300.003,310.003,310.009,800
22 Mar 20243,475.003,475.003,335.003,400.003,400.008,100
21 Mar 20243,395.003,465.003,370.003,460.003,460.0013,400
19 Mar 20243,300.003,380.003,285.003,380.003,380.007,500
18 Mar 20243,155.003,300.003,155.003,285.003,285.009,100
15 Mar 20243,210.003,285.003,130.003,150.003,150.0021,700
14 Mar 20243,285.003,290.003,170.003,280.003,280.0016,100
13 Mar 20243,380.003,450.003,290.003,355.003,355.0035,900
12 Mar 20243,015.003,110.003,015.003,070.003,070.009,400
11 Mar 20243,170.003,190.003,040.003,070.003,070.0014,000
08 Mar 20243,200.003,270.003,170.003,230.003,230.007,100
07 Mar 20243,290.003,315.003,220.003,235.003,235.004,900
06 Mar 20243,220.003,340.003,220.003,290.003,290.004,900
05 Mar 20243,285.003,290.003,210.003,235.003,235.0011,000
04 Mar 20243,310.003,340.003,225.003,285.003,285.0013,200
01 Mar 20243,435.003,455.003,325.003,340.003,340.0024,400
29 Feb 20243,500.003,560.003,350.003,505.003,505.0017,700
28 Feb 20243,315.003,500.003,315.003,480.003,480.0020,500
27 Feb 20243,380.003,380.003,285.003,350.003,350.009,000
26 Feb 20243,260.003,355.003,160.003,310.003,310.0021,200
22 Feb 20243,365.003,370.003,205.003,210.003,210.0019,700
21 Feb 20243,400.003,400.003,295.003,330.003,330.008,200
20 Feb 20243,485.003,520.003,405.003,405.003,405.007,900
19 Feb 20243,350.003,480.003,290.003,470.003,470.0012,900
16 Feb 20243,355.003,430.003,250.003,385.003,385.0025,600
15 Feb 20243,515.003,515.003,280.003,340.003,340.0038,900
14 Feb 20243,590.003,605.003,505.003,530.003,530.0015,800
13 Feb 20243,635.003,650.003,570.003,650.003,650.0015,200
09 Feb 20243,595.003,620.003,565.003,605.003,605.009,300
08 Feb 20243,650.003,655.003,585.003,645.003,645.0012,000
07 Feb 20243,680.003,695.003,580.003,600.003,600.0019,800
06 Feb 20243,725.003,810.003,660.003,680.003,680.0024,500
05 Feb 20243,800.003,835.003,700.003,755.003,755.0017,200
02 Feb 20243,820.003,860.003,795.003,800.003,800.0018,600
01 Feb 20243,860.003,895.003,795.003,815.003,815.0019,500
31 Jan 20244,020.004,020.003,880.003,910.003,910.0015,000
30 Jan 20244,070.004,105.003,935.003,965.003,965.0041,600
29 Jan 20244,015.004,230.004,015.004,140.004,140.0049,200
26 Jan 20243,930.004,175.003,890.003,945.003,945.0049,400
25 Jan 20243,935.004,120.003,915.003,950.003,950.0070,700
24 Jan 20243,630.003,830.003,605.003,830.003,830.0034,400
23 Jan 20243,675.003,700.003,565.003,620.003,620.0021,300
22 Jan 20243,605.003,710.003,535.003,650.003,650.0048,400
19 Jan 20243,755.003,790.003,590.003,595.003,595.0046,000
18 Jan 20243,775.003,865.003,720.003,750.003,750.0027,900
17 Jan 20243,915.003,970.003,770.003,825.003,825.0051,200
16 Jan 20243,705.004,245.003,705.003,970.003,970.0076,900
15 Jan 20243,705.003,985.003,705.003,820.003,820.0057,900
12 Jan 20244,380.004,530.004,320.004,405.004,405.0062,600
11 Jan 20244,385.004,425.004,225.004,340.004,340.0030,200
10 Jan 20244,295.004,410.004,235.004,365.004,365.0027,000
09 Jan 20244,330.004,400.004,220.004,280.004,280.0011,400
05 Jan 20244,335.004,425.004,305.004,320.004,320.0015,800
04 Jan 20244,290.004,355.004,220.004,335.004,335.007,600
29 Dec 20234,320.004,370.004,280.004,300.004,300.0019,700
28 Dec 20234,160.004,385.004,160.004,385.004,385.0017,600
27 Dec 20234,155.004,315.004,130.004,270.004,270.0034,900
26 Dec 20234,215.004,230.004,070.004,070.004,070.0029,300
25 Dec 20234,225.004,330.004,180.004,215.004,215.0023,600
22 Dec 20234,240.004,300.004,160.004,195.004,195.0027,600
21 Dec 20234,245.004,365.004,245.004,270.004,270.0017,500
20 Dec 20234,450.004,525.004,340.004,385.004,385.0019,000
19 Dec 20234,410.004,440.004,365.004,440.004,440.006,500
18 Dec 20234,370.004,535.004,370.004,410.004,410.0019,700
15 Dec 20234,315.004,530.004,265.004,495.004,495.0032,400
14 Dec 20234,475.004,475.004,230.004,245.004,245.0029,000
13 Dec 20234,360.004,470.004,300.004,300.004,300.0030,900
12 Dec 20234,295.004,345.004,220.004,345.004,345.0027,600
11 Dec 20234,500.004,525.004,240.004,255.004,255.0062,500
08 Dec 20234,510.004,550.004,400.004,500.004,500.0038,400
07 Dec 20234,630.004,630.004,450.004,550.004,550.0035,000
06 Dec 20234,545.004,745.004,510.004,680.004,680.0028,100
05 Dec 20234,680.004,715.004,610.004,615.004,615.0026,500
04 Dec 20234,755.004,815.004,630.004,735.004,735.0034,600
01 Dec 20234,880.004,920.004,800.004,825.004,825.0037,600
30 Nov 20234,885.004,985.004,775.004,950.004,950.0048,000
29 Nov 20234,730.004,990.004,730.004,885.004,885.0045,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...