Singapore markets open in 8 hours 43 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,553.04 +621.55 (+1.02%) CMC Crypto 200
1,279.03 -4.80 (-0.37%)
J. Front Retailing Co., Ltd. (3086.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,676.50 | 1,680.50 | 1,660.50 | 1,677.50 | 1,677.50 | 2,110,800 |
| 27 Jun 2024 | 1,645.00 | 1,671.00 | 1,639.00 | 1,667.50 | 1,667.50 | 1,242,000 |
| 26 Jun 2024 | 1,641.50 | 1,673.00 | 1,640.50 | 1,656.00 | 1,656.00 | 1,463,700 |
| 25 Jun 2024 | 1,629.50 | 1,646.00 | 1,618.00 | 1,641.00 | 1,641.00 | 1,069,300 |
| 24 Jun 2024 | 1,603.50 | 1,618.50 | 1,591.50 | 1,601.50 | 1,601.50 | 1,528,500 |
| 21 Jun 2024 | 1,601.00 | 1,615.50 | 1,591.00 | 1,603.50 | 1,603.50 | 1,820,300 |
| 20 Jun 2024 | 1,613.00 | 1,614.50 | 1,587.50 | 1,601.00 | 1,601.00 | 1,020,700 |
| 19 Jun 2024 | 1,643.00 | 1,645.00 | 1,610.50 | 1,620.00 | 1,620.00 | 1,104,000 |
| 18 Jun 2024 | 1,669.00 | 1,679.00 | 1,635.50 | 1,650.00 | 1,650.00 | 1,471,700 |
| 17 Jun 2024 | 1,688.00 | 1,688.00 | 1,623.50 | 1,640.50 | 1,640.50 | 1,996,600 |
| 14 Jun 2024 | 1,668.00 | 1,698.00 | 1,656.50 | 1,688.00 | 1,688.00 | 2,011,100 |
| 13 Jun 2024 | 1,680.00 | 1,694.00 | 1,652.00 | 1,670.50 | 1,670.50 | 1,844,200 |
| 12 Jun 2024 | 1,681.50 | 1,702.00 | 1,661.00 | 1,663.00 | 1,663.00 | 1,281,300 |
| 11 Jun 2024 | 1,664.50 | 1,714.50 | 1,662.50 | 1,690.00 | 1,690.00 | 1,807,300 |
| 10 Jun 2024 | 1,645.00 | 1,669.00 | 1,645.00 | 1,664.00 | 1,664.00 | 1,411,700 |
| 07 Jun 2024 | 1,623.50 | 1,673.00 | 1,618.50 | 1,639.50 | 1,639.50 | 2,427,100 |
| 06 Jun 2024 | 1,558.00 | 1,583.50 | 1,550.00 | 1,583.50 | 1,583.50 | 1,502,100 |
| 05 Jun 2024 | 1,595.50 | 1,599.00 | 1,555.00 | 1,562.50 | 1,562.50 | 1,920,400 |
| 04 Jun 2024 | 1,560.00 | 1,610.00 | 1,558.00 | 1,600.50 | 1,600.50 | 2,709,700 |
| 03 Jun 2024 | 1,546.00 | 1,564.50 | 1,534.00 | 1,551.00 | 1,551.00 | 1,625,300 |
| 31 May 2024 | 1,504.00 | 1,530.00 | 1,502.50 | 1,524.00 | 1,524.00 | 1,542,000 |
| 30 May 2024 | 1,470.00 | 1,506.00 | 1,461.50 | 1,498.50 | 1,498.50 | 1,780,000 |
| 29 May 2024 | 1,460.00 | 1,495.00 | 1,457.00 | 1,473.00 | 1,473.00 | 1,535,800 |
| 28 May 2024 | 1,473.00 | 1,483.00 | 1,451.00 | 1,456.00 | 1,456.00 | 1,279,900 |
| 27 May 2024 | 1,477.50 | 1,486.00 | 1,461.50 | 1,484.50 | 1,484.50 | 1,213,000 |
| 24 May 2024 | 1,478.00 | 1,490.00 | 1,470.00 | 1,477.50 | 1,477.50 | 1,289,300 |
| 23 May 2024 | 1,496.00 | 1,501.50 | 1,477.00 | 1,490.50 | 1,490.50 | 1,403,100 |
| 22 May 2024 | 1,474.00 | 1,497.50 | 1,469.50 | 1,486.50 | 1,486.50 | 1,561,900 |
| 21 May 2024 | 1,465.00 | 1,485.00 | 1,461.50 | 1,473.50 | 1,473.50 | 1,555,900 |
| 20 May 2024 | 1,435.50 | 1,461.00 | 1,433.00 | 1,456.50 | 1,456.50 | 1,044,900 |
| 17 May 2024 | 1,405.00 | 1,436.00 | 1,400.50 | 1,436.00 | 1,436.00 | 1,391,400 |
| 16 May 2024 | 1,410.00 | 1,429.50 | 1,400.00 | 1,425.00 | 1,425.00 | 1,248,700 |
| 15 May 2024 | 1,446.00 | 1,457.50 | 1,429.00 | 1,429.50 | 1,429.50 | 1,909,100 |
| 14 May 2024 | 1,428.50 | 1,431.50 | 1,409.50 | 1,431.00 | 1,431.00 | 1,356,700 |
| 13 May 2024 | 1,430.00 | 1,434.50 | 1,409.00 | 1,428.50 | 1,428.50 | 1,539,400 |
| 10 May 2024 | 1,456.00 | 1,456.00 | 1,435.00 | 1,450.50 | 1,450.50 | 1,239,600 |
| 09 May 2024 | 1,444.00 | 1,459.00 | 1,423.00 | 1,427.00 | 1,427.00 | 1,675,500 |
| 08 May 2024 | 1,445.00 | 1,452.00 | 1,426.00 | 1,429.00 | 1,429.00 | 1,466,500 |
| 07 May 2024 | 1,417.50 | 1,462.50 | 1,417.00 | 1,452.50 | 1,452.50 | 2,361,000 |
| 02 May 2024 | 1,371.50 | 1,433.00 | 1,370.00 | 1,422.50 | 1,422.50 | 3,500,800 |
| 01 May 2024 | 1,346.50 | 1,380.00 | 1,342.00 | 1,372.00 | 1,372.00 | 3,115,600 |
| 30 Apr 2024 | 1,404.50 | 1,404.50 | 1,364.50 | 1,376.50 | 1,376.50 | 3,220,900 |
| 26 Apr 2024 | 1,380.00 | 1,402.50 | 1,368.50 | 1,400.00 | 1,400.00 | 2,319,700 |
| 25 Apr 2024 | 1,439.50 | 1,442.00 | 1,386.00 | 1,394.00 | 1,394.00 | 3,156,100 |
| 24 Apr 2024 | 1,482.50 | 1,482.50 | 1,454.00 | 1,464.00 | 1,464.00 | 2,156,200 |
| 23 Apr 2024 | 1,510.00 | 1,521.50 | 1,479.50 | 1,483.50 | 1,483.50 | 1,642,700 |
| 22 Apr 2024 | 1,500.00 | 1,523.00 | 1,497.00 | 1,512.50 | 1,512.50 | 1,814,500 |
| 19 Apr 2024 | 1,512.00 | 1,524.00 | 1,480.50 | 1,485.00 | 1,485.00 | 2,373,100 |
| 18 Apr 2024 | 1,480.00 | 1,514.50 | 1,476.50 | 1,504.00 | 1,504.00 | 2,488,200 |
| 17 Apr 2024 | 1,495.00 | 1,500.00 | 1,443.50 | 1,462.00 | 1,462.00 | 3,252,400 |
| 16 Apr 2024 | 1,580.00 | 1,603.00 | 1,503.50 | 1,504.00 | 1,504.00 | 5,690,000 |
| 15 Apr 2024 | 1,634.00 | 1,665.00 | 1,582.00 | 1,655.50 | 1,655.50 | 4,057,700 |
| 12 Apr 2024 | 1,608.00 | 1,627.50 | 1,596.50 | 1,617.50 | 1,617.50 | 1,407,100 |
| 11 Apr 2024 | 1,585.00 | 1,619.50 | 1,574.00 | 1,610.50 | 1,610.50 | 1,719,100 |
| 10 Apr 2024 | 1,592.00 | 1,622.50 | 1,588.50 | 1,609.00 | 1,609.00 | 1,441,800 |
| 09 Apr 2024 | 1,600.00 | 1,608.50 | 1,584.00 | 1,591.50 | 1,591.50 | 1,602,400 |
| 08 Apr 2024 | 1,585.00 | 1,611.00 | 1,576.50 | 1,606.50 | 1,606.50 | 1,465,700 |
| 05 Apr 2024 | 1,571.50 | 1,589.50 | 1,557.00 | 1,584.50 | 1,584.50 | 2,022,600 |
| 04 Apr 2024 | 1,601.00 | 1,613.50 | 1,586.00 | 1,597.50 | 1,597.50 | 1,709,500 |
| 03 Apr 2024 | 1,597.50 | 1,614.00 | 1,578.00 | 1,597.50 | 1,597.50 | 2,487,300 |
| 02 Apr 2024 | 1,642.00 | 1,645.50 | 1,601.00 | 1,613.50 | 1,613.50 | 1,686,200 |
| 01 Apr 2024 | 1,700.00 | 1,709.00 | 1,642.00 | 1,646.00 | 1,646.00 | 1,202,000 |
| 29 Mar 2024 | 1,671.50 | 1,704.50 | 1,670.50 | 1,693.00 | 1,693.00 | 717,400 |
| 28 Mar 2024 | 1,690.50 | 1,708.00 | 1,671.00 | 1,677.00 | 1,677.00 | 1,703,900 |
| 27 Mar 2024 | 1,675.50 | 1,692.00 | 1,654.00 | 1,672.00 | 1,672.00 | 1,604,900 |
| 26 Mar 2024 | 1,661.00 | 1,661.50 | 1,631.00 | 1,638.00 | 1,638.00 | 1,329,300 |
| 25 Mar 2024 | 1,665.50 | 1,686.50 | 1,653.50 | 1,661.00 | 1,661.00 | 1,400,300 |
| 22 Mar 2024 | 1,642.00 | 1,664.00 | 1,634.50 | 1,664.00 | 1,664.00 | 1,478,100 |
| 21 Mar 2024 | 1,628.00 | 1,651.00 | 1,613.50 | 1,635.50 | 1,635.50 | 2,906,000 |
| 19 Mar 2024 | 1,572.50 | 1,613.50 | 1,570.00 | 1,605.50 | 1,605.50 | 1,961,900 |
| 18 Mar 2024 | 1,540.00 | 1,580.50 | 1,533.00 | 1,580.50 | 1,580.50 | 2,220,400 |
| 15 Mar 2024 | 1,496.00 | 1,544.00 | 1,491.50 | 1,536.00 | 1,536.00 | 2,599,100 |
| 14 Mar 2024 | 1,454.50 | 1,495.50 | 1,445.50 | 1,493.00 | 1,493.00 | 1,817,300 |
| 13 Mar 2024 | 1,458.50 | 1,463.00 | 1,431.00 | 1,446.50 | 1,446.50 | 1,521,300 |
| 12 Mar 2024 | 1,460.00 | 1,461.00 | 1,429.00 | 1,449.00 | 1,449.00 | 1,439,100 |
| 11 Mar 2024 | 1,467.00 | 1,471.50 | 1,442.50 | 1,463.50 | 1,463.50 | 1,382,500 |
| 08 Mar 2024 | 1,476.00 | 1,488.50 | 1,461.00 | 1,474.00 | 1,474.00 | 1,697,500 |
| 07 Mar 2024 | 1,484.00 | 1,497.00 | 1,473.00 | 1,488.50 | 1,488.50 | 1,872,700 |
| 06 Mar 2024 | 1,502.00 | 1,514.50 | 1,485.50 | 1,487.50 | 1,487.50 | 2,697,400 |
| 05 Mar 2024 | 1,491.00 | 1,528.00 | 1,484.00 | 1,520.50 | 1,520.50 | 1,357,700 |
| 04 Mar 2024 | 1,505.00 | 1,531.50 | 1,504.00 | 1,516.00 | 1,516.00 | 1,900,300 |
| 01 Mar 2024 | 1,479.00 | 1,503.50 | 1,477.50 | 1,497.50 | 1,497.50 | 1,637,400 |
| 29 Feb 2024 | 1,474.50 | 1,488.00 | 1,457.50 | 1,485.50 | 1,485.50 | 1,415,400 |
| 28 Feb 2024 | 1,500.00 | 1,502.50 | 1,463.00 | 1,478.50 | 1,478.50 | 2,018,200 |
| 28 Feb 2024 | 20 Dividend | |||||
| 27 Feb 2024 | 1,511.50 | 1,527.00 | 1,500.50 | 1,517.50 | 1,497.50 | 2,524,500 |
| 26 Feb 2024 | 1,530.00 | 1,543.00 | 1,516.00 | 1,522.00 | 1,501.94 | 1,835,100 |
| 22 Feb 2024 | 1,532.00 | 1,536.50 | 1,516.00 | 1,524.50 | 1,504.41 | 2,032,700 |
| 21 Feb 2024 | 1,553.50 | 1,557.00 | 1,528.50 | 1,540.00 | 1,519.70 | 1,961,600 |
| 20 Feb 2024 | 1,588.00 | 1,589.00 | 1,557.50 | 1,562.00 | 1,541.41 | 1,421,200 |
| 19 Feb 2024 | 1,546.50 | 1,579.00 | 1,540.50 | 1,577.00 | 1,556.22 | 1,572,900 |
| 16 Feb 2024 | 1,520.00 | 1,548.50 | 1,520.00 | 1,532.00 | 1,511.81 | 1,692,100 |
| 15 Feb 2024 | 1,544.00 | 1,554.00 | 1,514.00 | 1,527.50 | 1,507.37 | 1,463,300 |
| 14 Feb 2024 | 1,535.00 | 1,548.00 | 1,506.00 | 1,518.50 | 1,498.49 | 1,375,500 |
| 13 Feb 2024 | 1,549.00 | 1,549.00 | 1,518.00 | 1,539.00 | 1,518.72 | 2,022,900 |
| 09 Feb 2024 | 1,504.50 | 1,538.50 | 1,496.50 | 1,531.50 | 1,511.32 | 1,925,600 |
| 08 Feb 2024 | 1,503.50 | 1,520.50 | 1,492.00 | 1,495.50 | 1,475.79 | 1,669,600 |
| 07 Feb 2024 | 1,494.00 | 1,518.00 | 1,491.50 | 1,503.50 | 1,483.68 | 1,399,300 |
| 06 Feb 2024 | 1,484.00 | 1,518.00 | 1,481.50 | 1,498.00 | 1,478.26 | 1,962,300 |
| 05 Feb 2024 | 1,476.00 | 1,518.00 | 1,468.00 | 1,491.50 | 1,471.84 | 3,210,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.