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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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