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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,162.5	2,131.5	2,131.5	2,184	2,131.5	1.75M
November 19, 2025	2,156.5	2,143.5	2,143.5	2,185.5	2,125.5	2.04M
November 18, 2025	2,180	2,141	2,141	2,185	2,103	2.58M
November 17, 2025	2,220.5	2,190	2,190	2,235	2,161	4.47M
November 14, 2025	2,300	2,314	2,314	2,336	2,290	1.1M
November 13, 2025	2,286	2,302.5	2,302.5	2,308.5	2,285.5	624,800
November 12, 2025	2,305	2,306.5	2,306.5	2,319	2,292	805,700
November 11, 2025	2,293	2,296	2,296	2,310	2,261	1.11M
November 10, 2025	2,320.5	2,310	2,310	2,320.5	2,276.5	1.2M
November 07, 2025	2,280.5	2,320.5	2,320.5	2,328.5	2,280.5	1.05M
November 06, 2025	2,297.5	2,309.5	2,309.5	2,320.5	2,284	698,200
November 05, 2025	2,289	2,295	2,295	2,315.5	2,260	1.23M
November 04, 2025	2,272	2,272.5	2,272.5	2,303.5	2,258	1.84M
October 31, 2025	2,314	2,322	2,322	2,335.5	2,314	1.1M
October 30, 2025	2,300	2,313.5	2,313.5	2,335.5	2,296.5	1.43M
October 29, 2025	2,295	2,309.5	2,309.5	2,318.5	2,275.5	1.74M
October 28, 2025	2,315	2,300	2,300	2,322	2,295.5	1.83M
October 27, 2025	2,322	2,309.5	2,309.5	2,342	2,307	1.19M
October 24, 2025	2,303.5	2,306	2,306	2,316.5	2,296	1.08M
October 23, 2025	2,323	2,306	2,306	2,330	2,293.5	1.04M
October 22, 2025	2,310.5	2,302.5	2,302.5	2,339.5	2,290.5	1.31M
October 21, 2025	2,295	2,301.5	2,301.5	2,314.5	2,289	1.62M
October 20, 2025	2,337.5	2,299	2,299	2,344	2,286.5	1.83M
October 17, 2025	2,346	2,291.5	2,291.5	2,347	2,240.5	4.52M
October 16, 2025	2,453	2,355	2,355	2,490	2,337	3.2M
October 15, 2025	2,385	2,435	2,435	2,463	2,357	5.02M
October 14, 2025	2,455	2,485	2,485	2,495	2,430.5	2.84M
October 10, 2025	2,501	2,505	2,505	2,523.5	2,497	1.34M
October 09, 2025	2,489	2,493.5	2,493.5	2,512.5	2,473.5	1.46M
October 08, 2025	2,500	2,507	2,507	2,525.5	2,498	1.38M
October 07, 2025	2,520	2,500	2,500	2,526	2,493.5	1.75M
October 06, 2025	2,548	2,523.5	2,523.5	2,554	2,498.5	1.47M
October 03, 2025	2,451.5	2,483	2,483	2,495.5	2,448	989,500
October 02, 2025	2,458	2,479.5	2,479.5	2,484	2,456.5	1.04M
October 01, 2025	2,453	2,461.5	2,461.5	2,471.5	2,416.5	1.61M
September 30, 2025	2,454.5	2,470	2,470	2,499	2,453.5	1.23M
September 29, 2025	2,499	2,453.5	2,453.5	2,500	2,418.5	1.12M
September 26, 2025	2,510	2,519	2,519	2,527.5	2,503.5	902,300
September 25, 2025	2,497	2,508	2,508	2,512	2,479.5	780,600
September 24, 2025	2,527.5	2,483.5	2,483.5	2,544.5	2,459	935,500
September 22, 2025	2,473	2,490.5	2,490.5	2,508	2,472	683,300
September 19, 2025	2,530	2,472.5	2,472.5	2,548.5	2,460.5	1.55M
September 18, 2025	2,508	2,544	2,544	2,544	2,497	1.03M
September 17, 2025	2,497	2,498	2,498	2,512	2,484	1.03M
September 16, 2025	2,490	2,487	2,487	2,508.5	2,478.5	724,700
September 12, 2025	2,485	2,500	2,500	2,518	2,470	1.13M
September 11, 2025	2,469.5	2,467	2,467	2,505	2,453	878,300
September 10, 2025	2,466	2,483	2,483	2,493.5	2,455	768,600
September 09, 2025	2,500	2,466	2,466	2,518	2,460	1.11M
September 08, 2025	2,440	2,479	2,479	2,514	2,440	1.58M
September 05, 2025	2,460.5	2,420	2,420	2,466	2,418	990,600

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