Sun Frontier Fudousan Co., Ltd. - 8934.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,362	2,360	2,360	2,393	2,348	127,100
December 03, 2025	2,347	2,357	2,357	2,362	2,338	129,500
December 02, 2025	2,373	2,347	2,347	2,375	2,345	109,000
December 01, 2025	2,439	2,373	2,373	2,440	2,359	83,400
November 28, 2025	2,394	2,439	2,439	2,457	2,394	107,500
November 27, 2025	2,400	2,397	2,397	2,403	2,383	97,300
November 26, 2025	2,393	2,389	2,389	2,409	2,385	81,500
November 25, 2025	2,390	2,384	2,384	2,399	2,371	119,700
November 21, 2025	2,323	2,382	2,382	2,382	2,323	168,100
November 20, 2025	2,309	2,320	2,320	2,332	2,307	88,900
November 19, 2025	2,295	2,297	2,297	2,324	2,288	99,400
November 18, 2025	2,329	2,284	2,284	2,334	2,281	115,000
November 17, 2025	2,367	2,341	2,341	2,375	2,338	94,000
November 14, 2025	2,355	2,365	2,365	2,372	2,340	115,300
November 13, 2025	2,380	2,361	2,361	2,390	2,351	90,900
November 12, 2025	2,330	2,361	2,361	2,369	2,330	153,700
November 11, 2025	2,396	2,320	2,320	2,400	2,285	271,600
November 10, 2025	2,300	2,352	2,352	2,377	2,290	258,700
November 07, 2025	2,277	2,280	2,280	2,280	2,259	84,300
November 06, 2025	2,257	2,256	2,256	2,272	2,250	94,300
November 05, 2025	2,270	2,257	2,257	2,278	2,216	135,200
November 04, 2025	2,278	2,270	2,270	2,292	2,258	80,700
October 31, 2025	2,282	2,283	2,283	2,287	2,267	100,100
October 30, 2025	2,231	2,282	2,282	2,282	2,230	376,300
October 29, 2025	2,295	2,245	2,245	2,308	2,245	121,000
October 28, 2025	2,330	2,298	2,298	2,335	2,296	79,500
October 27, 2025	2,345	2,342	2,342	2,347	2,331	72,000
October 24, 2025	2,359	2,324	2,324	2,360	2,321	57,900
October 23, 2025	2,322	2,351	2,351	2,359	2,309	76,800
October 22, 2025	2,310	2,322	2,322	2,327	2,303	80,700
October 21, 2025	2,317	2,307	2,307	2,322	2,302	59,100
October 20, 2025	2,300	2,317	2,317	2,317	2,289	63,000
October 17, 2025	2,298	2,286	2,286	2,298	2,280	68,300
October 16, 2025	2,290	2,299	2,299	2,302	2,282	80,800
October 15, 2025	2,269	2,288	2,288	2,296	2,269	66,900
October 14, 2025	2,251	2,262	2,262	2,273	2,228	135,600
October 10, 2025	2,280	2,276	2,276	2,287	2,267	117,300
October 09, 2025	2,315	2,310	2,310	2,320	2,295	83,200
October 08, 2025	2,344	2,323	2,323	2,366	2,323	99,300
October 07, 2025	2,336	2,329	2,329	2,357	2,327	109,600
October 06, 2025	2,349	2,335	2,335	2,349	2,306	130,900
October 03, 2025	2,257	2,282	2,282	2,287	2,253	64,200
October 02, 2025	2,283	2,266	2,266	2,285	2,246	93,300
October 01, 2025	2,340	2,278	2,278	2,340	2,260	134,200
September 30, 2025	2,380	2,342	2,342	2,391	2,325	103,300
September 29, 2025	2,391	2,382	2,382	2,394	2,373	122,200
September 26, 2025	2,388	2,435	2,435	2,440	2,388	230,900
September 25, 2025	2,404	2,385	2,385	2,404	2,376	115,000
September 24, 2025	2,400	2,387	2,387	2,400	2,373	82,200
September 22, 2025	2,403	2,403	2,403	2,416	2,391	67,400
September 19, 2025	2,385	2,393	2,393	2,412	2,375	167,500
September 18, 2025	2,410	2,398	2,398	2,410	2,382	93,500
September 17, 2025	2,410	2,391	2,391	2,410	2,380	143,900
September 16, 2025	2,417	2,423	2,423	2,438	2,405	106,100
September 12, 2025	2,373	2,411	2,411	2,443	2,372	158,900
September 11, 2025	2,383	2,364	2,364	2,385	2,350	75,600
September 10, 2025	2,385	2,383	2,383	2,404	2,377	92,200
September 09, 2025	2,365	2,385	2,385	2,411	2,359	142,600
September 08, 2025	2,338	2,344	2,344	2,366	2,338	113,600
September 05, 2025	2,293	2,316	2,316	2,320	2,293	60,700

Sun Frontier Fudousan Co., Ltd. (8934.T) JPX