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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,460.5	2,420	2,420	2,466	2,418	990,600
September 04, 2025	2,441	2,428.5	2,428.5	2,444	2,406	1.24M
September 03, 2025	2,399	2,434.5	2,434.5	2,443	2,391.5	1.96M
September 02, 2025	2,329.5	2,400	2,400	2,408.5	2,324.5	1.36M
September 01, 2025	2,289.5	2,301.5	2,301.5	2,315	2,261	804,600
August 29, 2025	2,335.5	2,298	2,298	2,335.5	2,286.5	905,600
August 28, 2025	2,282.5	2,341	2,341	2,341	2,271.5	3.52M
August 27, 2025	2,309.5	2,310.5	2,283.5	2,331.5	2,295.5	1.13M
August 26, 2025	2,312	2,323.5	2,296.35	2,323.5	2,280	1.17M
August 25, 2025	2,343.5	2,312	2,284.98	2,345	2,312	894,700
August 22, 2025	2,302	2,343.5	2,343.5	2,344.5	2,296	674,700
August 21, 2025	2,340	2,300	2,300	2,345	2,292	797,800
August 20, 2025	2,375	2,343.5	2,343.5	2,385	2,342.5	931,100
August 19, 2025	2,374.5	2,353.5	2,353.5	2,377.5	2,353	734,600
August 18, 2025	2,276	2,374.5	2,374.5	2,388.5	2,275	1.53M
August 15, 2025	2,247.5	2,270.5	2,270.5	2,274.5	2,236	792,700
August 14, 2025	2,240	2,240	2,240	2,252.5	2,226	699,800
August 13, 2025	2,247	2,240	2,240	2,252	2,221	1.11M
August 12, 2025	2,218	2,246	2,246	2,272	2,210.5	1.37M
August 08, 2025	2,200	2,218	2,218	2,226	2,193.5	1.09M
August 07, 2025	2,168	2,187	2,187	2,207	2,167.5	1.06M
August 06, 2025	2,119	2,160	2,160	2,174	2,116.5	1.05M
August 05, 2025	2,120	2,120	2,120	2,125.5	2,090.5	1.08M
August 04, 2025	2,041	2,109.5	2,109.5	2,114.5	2,035	1.51M
August 01, 2025	2,069.5	2,072	2,072	2,076.5	2,052.5	1.21M
July 31, 2025	2,049	2,047.5	2,047.5	2,058	2,027.5	982,100
July 30, 2025	2,034	2,040.5	2,040.5	2,043	2,020.5	837,500
July 29, 2025	2,030	2,034	2,034	2,035	2,010	858,700
July 28, 2025	2,064.5	2,046.5	2,046.5	2,086	2,035	1.11M
July 25, 2025	2,085	2,062.5	2,062.5	2,087.5	2,050.5	894,900
July 24, 2025	2,082	2,079.5	2,079.5	2,098.5	2,067.5	1.31M
July 23, 2025	2,025.5	2,062.5	2,062.5	2,068	2,019	1.33M
July 22, 2025	2,024.5	2,010	2,010	2,044.5	2,002.5	901,100
July 18, 2025	2,039	2,024.5	2,024.5	2,045.5	2,021.5	1.01M
July 17, 2025	1,970	2,014	2,014	2,021	1,965.5	1.36M
July 16, 2025	1,982	1,990	1,990	1,999.5	1,956	1.2M
July 15, 2025	2,021	1,990	1,990	2,023.5	1,984	826,000
July 14, 2025	2,007.5	2,004	2,004	2,027	1,996	803,400
July 11, 2025	1,975	2,001.5	2,001.5	2,010.5	1,974	1.15M
July 10, 2025	2,004.5	1,991.5	1,991.5	2,005.5	1,967.5	954,800
July 09, 2025	1,970	1,997	1,997	2,006.5	1,961	1.34M
July 08, 2025	1,974	1,973.5	1,973.5	1,984	1,949.5	1.1M
July 07, 2025	1,965	1,975.5	1,975.5	1,997	1,965	987,700
July 04, 2025	1,955	1,965	1,965	1,973.5	1,942	1M
July 03, 2025	1,965	1,960.5	1,960.5	1,989.5	1,950	1.33M
July 02, 2025	1,948.5	1,978.5	1,978.5	1,978.5	1,922	1.45M
July 01, 2025	1,940	1,950.5	1,950.5	1,955.5	1,883	2.15M
June 30, 2025	1,992.5	1,963	1,963	2,003.5	1,957.5	1.96M
June 27, 2025	1,977	1,975	1,975	2,013	1,970	1.37M
June 26, 2025	1,942	1,960	1,960	1,973	1,942	1.52M
June 25, 2025	1,966	1,942	1,942	1,968	1,926.5	1.89M
June 24, 2025	2,015	1,977.5	1,977.5	2,018	1,966.5	1.59M
June 23, 2025	1,986	2,002.5	2,002.5	2,012	1,955	1.58M
June 20, 2025	2,019.5	1,995	1,995	2,029	1,988	2.5M
June 19, 2025	2,048.5	2,058	2,058	2,072	2,039.5	1.19M
June 18, 2025	2,040	2,059	2,059	2,094.5	2,040	1.62M
June 17, 2025	2,014	2,034	2,034	2,043	1,983	1.16M
June 16, 2025	2,018	2,014.5	2,014.5	2,028.5	2,001.5	1.05M
June 13, 2025	2,021	1,999	1,999	2,027.5	1,976.5	1.45M
June 12, 2025	2,017	2,009	2,009	2,064	2,006	2.09M

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