J. Front Retailing Co., Ltd. - 3086.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,612.5	2,609	2,609	2,639.5	2,588	986,900
February 19, 2026	2,612	2,637	2,637	2,660.5	2,598	903,300
February 18, 2026	2,610.5	2,611	2,611	2,632.5	2,598.5	753,400
February 17, 2026	2,619	2,599.5	2,599.5	2,634.5	2,595	645,500
February 16, 2026	2,694	2,612.5	2,612.5	2,711.5	2,609.5	1.13M
February 13, 2026	2,730.5	2,670	2,670	2,733	2,655.5	1.78M
February 12, 2026	2,752	2,732	2,732	2,769	2,726	1.27M
February 10, 2026	2,755	2,754.5	2,754.5	2,796	2,743	1.52M
February 09, 2026	2,772	2,754.5	2,754.5	2,793	2,728	2.3M
February 06, 2026	2,597	2,685.5	2,685.5	2,704	2,567	3.39M
February 05, 2026	2,466	2,623.5	2,623.5	2,623.5	2,455	3.04M
February 04, 2026	2,351	2,410	2,410	2,414	2,341.5	2.16M
February 03, 2026	2,302	2,345	2,345	2,364.5	2,301	1.48M
February 02, 2026	2,287	2,297.5	2,297.5	2,309.5	2,274	1.57M
January 30, 2026	2,240	2,253.5	2,253.5	2,263	2,235	1.24M
January 29, 2026	2,206	2,228.5	2,228.5	2,234	2,190	1.71M
January 28, 2026	2,275	2,240	2,240	2,278.5	2,235	1.82M
January 27, 2026	2,295	2,291.5	2,291.5	2,308.5	2,284	975,400
January 26, 2026	2,304	2,308	2,308	2,320	2,296	762,000
January 23, 2026	2,312	2,308	2,308	2,327.5	2,301.5	553,100
January 22, 2026	2,311.5	2,307.5	2,307.5	2,334	2,301	821,100
January 21, 2026	2,303.5	2,310.5	2,310.5	2,319	2,284.5	1.23M
January 20, 2026	2,295	2,308.5	2,308.5	2,326.5	2,290	1.18M
January 19, 2026	2,299	2,288	2,288	2,308	2,275.5	798,900
January 16, 2026	2,283.5	2,301	2,301	2,318	2,273.5	917,000
January 15, 2026	2,300	2,296	2,296	2,308	2,276	766,900
January 14, 2026	2,310	2,298.5	2,298.5	2,326.5	2,298	1.14M
January 13, 2026	2,300	2,293.5	2,293.5	2,335	2,280	2.01M
January 09, 2026	2,265.5	2,250.5	2,250.5	2,274	2,245.5	1.24M
January 08, 2026	2,236	2,236	2,236	2,242	2,205	1.11M
January 07, 2026	2,202.5	2,237	2,237	2,242	2,195.5	1.35M
January 06, 2026	2,208.5	2,224	2,224	2,224.5	2,198	1.1M
January 05, 2026	2,195	2,213	2,213	2,223	2,195	1.01M
December 30, 2025	2,212.5	2,195	2,195	2,218.5	2,180	1.52M
December 29, 2025	2,234	2,210	2,210	2,238	2,190	2.35M
December 26, 2025	2,254	2,234	2,234	2,262	2,232	1.23M
December 25, 2025	2,224	2,245.5	2,245.5	2,247.5	2,211	1.56M
December 24, 2025	2,206	2,214	2,214	2,228.5	2,205.5	953,600
December 23, 2025	2,206.5	2,206	2,206	2,224	2,203	666,200
December 22, 2025	2,221	2,203	2,203	2,226	2,200	1.32M
December 19, 2025	2,223.5	2,225	2,225	2,238	2,214	1.41M
December 18, 2025	2,200	2,207	2,207	2,210.5	2,190	789,900
December 17, 2025	2,215	2,208.5	2,208.5	2,219	2,183	786,000
December 16, 2025	2,220	2,205	2,205	2,229	2,180	1.18M
December 15, 2025	2,205.5	2,231.5	2,231.5	2,241.5	2,205.5	894,600
December 12, 2025	2,205.5	2,216	2,216	2,230	2,191	1.23M
December 11, 2025	2,203.5	2,195	2,195	2,208	2,188	768,300
December 10, 2025	2,219	2,189	2,189	2,230	2,189	1.16M
December 09, 2025	2,217	2,195.5	2,195.5	2,219	2,184.5	1.27M
December 08, 2025	2,201.5	2,210	2,210	2,229	2,170	1.16M
December 05, 2025	2,221	2,223.5	2,223.5	2,235.5	2,201	910,200
December 04, 2025	2,192.5	2,229.5	2,229.5	2,244.5	2,183	1.4M
December 03, 2025	2,214	2,200	2,200	2,219	2,190	1.31M
December 02, 2025	2,250	2,222	2,222	2,257.5	2,214.5	1.49M
December 01, 2025	2,250	2,250.5	2,250.5	2,253.5	2,218.5	862,200
November 28, 2025	2,258	2,253.5	2,253.5	2,285	2,243	909,200
November 27, 2025	2,250	2,257.5	2,257.5	2,280	2,241.5	1.07M
November 26, 2025	2,232	2,240	2,240	2,265	2,228	1.37M
November 25, 2025	2,193.5	2,209.5	2,209.5	2,222	2,166	1.61M
November 21, 2025	2,130	2,188	2,188	2,197	2,124.5	1.82M

J. Front Retailing Co., Ltd. (3086.T) JPX