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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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