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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,550	2,553	2,553	2,556	2,522	83,400
February 19, 2026	2,544	2,571	2,571	2,571	2,511	83,700
February 18, 2026	2,520	2,545	2,545	2,565	2,519	135,700
February 17, 2026	2,485	2,496	2,496	2,517	2,474	129,100
February 16, 2026	2,452	2,480	2,480	2,480	2,443	214,900
February 13, 2026	2,488	2,459	2,459	2,500	2,441	135,300
February 12, 2026	2,479	2,504	2,504	2,517	2,475	140,600
February 10, 2026	2,414	2,490	2,490	2,490	2,407	247,800
February 09, 2026	2,428	2,394	2,394	2,428	2,393	237,500
February 06, 2026	2,380	2,378	2,378	2,418	2,345	412,800
February 05, 2026	2,509	2,457	2,457	2,512	2,350	280,200
February 04, 2026	2,443	2,465	2,465	2,482	2,437	93,300
February 03, 2026	2,437	2,450	2,450	2,450	2,428	83,900
February 02, 2026	2,475	2,422	2,422	2,478	2,422	73,900
January 30, 2026	2,437	2,447	2,447	2,470	2,430	102,700
January 29, 2026	2,404	2,437	2,437	2,437	2,375	162,800
January 28, 2026	2,430	2,414	2,414	2,430	2,402	94,200
January 27, 2026	2,445	2,445	2,445	2,464	2,432	81,300
January 26, 2026	2,465	2,463	2,463	2,474	2,443	107,200
January 23, 2026	2,514	2,513	2,513	2,532	2,505	80,300
January 22, 2026	2,480	2,511	2,511	2,522	2,474	84,800
January 21, 2026	2,465	2,474	2,474	2,481	2,442	92,300
January 20, 2026	2,508	2,488	2,488	2,514	2,470	75,500
January 19, 2026	2,549	2,528	2,528	2,552	2,513	179,700
January 16, 2026	2,540	2,542	2,542	2,546	2,530	74,200
January 15, 2026	2,522	2,540	2,540	2,544	2,509	66,400
January 14, 2026	2,526	2,512	2,512	2,550	2,512	76,700
January 13, 2026	2,535	2,510	2,510	2,535	2,493	92,300
January 09, 2026	2,464	2,485	2,485	2,494	2,464	97,400
January 08, 2026	2,446	2,459	2,459	2,466	2,446	62,800
January 07, 2026	2,443	2,447	2,447	2,458	2,438	98,200
January 06, 2026	2,417	2,468	2,468	2,480	2,403	115,400
January 05, 2026	2,401	2,392	2,392	2,418	2,384	107,800
December 30, 2025	2,408	2,400	2,400	2,414	2,398	72,500
December 29, 2025	2,424	2,410	2,410	2,429	2,403	86,100
December 26, 2025	2,440	2,428	2,428	2,452	2,416	98,000
December 25, 2025	2,430	2,425	2,425	2,442	2,416	101,700
December 24, 2025	2,415	2,417	2,417	2,427	2,411	56,300
December 23, 2025	2,420	2,427	2,427	2,430	2,413	94,800
December 22, 2025	2,411	2,420	2,420	2,420	2,392	127,200
December 19, 2025	2,388	2,397	2,397	2,412	2,378	112,800
December 18, 2025	2,393	2,388	2,388	2,394	2,360	116,900
December 17, 2025	2,393	2,380	2,380	2,398	2,375	63,200
December 16, 2025	2,420	2,393	2,393	2,420	2,389	92,300
December 15, 2025	2,411	2,428	2,428	2,444	2,401	112,300
December 12, 2025	2,353	2,411	2,411	2,411	2,337	139,300
December 11, 2025	2,353	2,317	2,317	2,357	2,305	92,100
December 10, 2025	2,340	2,328	2,328	2,350	2,321	85,100
December 09, 2025	2,358	2,340	2,340	2,364	2,339	65,900
December 08, 2025	2,325	2,359	2,359	2,359	2,322	122,700
December 05, 2025	2,343	2,313	2,313	2,346	2,304	124,000
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

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