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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,262	2,263	2,256	2,278	2,254	99,200
August 15, 2025	2,220	2,257	2,257	2,257	2,216	117,400
August 14, 2025	2,228	2,218	2,218	2,239	2,212	98,300
August 13, 2025	2,237	2,228	2,228	2,238	2,212	143,500
August 12, 2025	2,244	2,233	2,233	2,267	2,212	210,800
August 08, 2025	2,238	2,218	2,218	2,274	2,212	258,100
August 07, 2025	2,200	2,282	2,282	2,318	2,186	205,300
August 06, 2025	2,169	2,194	2,194	2,204	2,167	118,300
August 05, 2025	2,170	2,150	2,150	2,179	2,150	111,600
August 04, 2025	2,126	2,155	2,155	2,156	2,120	105,600
August 01, 2025	2,128	2,161	2,161	2,165	2,128	95,600
July 31, 2025	2,112	2,128	2,128	2,134	2,109	93,100
July 30, 2025	2,091	2,112	2,112	2,118	2,091	70,000
July 29, 2025	2,083	2,090	2,090	2,090	2,072	48,800
July 28, 2025	2,095	2,083	2,083	2,101	2,079	68,400
July 25, 2025	2,079	2,096	2,096	2,103	2,068	109,500
July 24, 2025	2,060	2,076	2,076	2,088	2,056	83,600
July 23, 2025	2,046	2,057	2,057	2,069	2,046	85,000
July 22, 2025	2,033	2,029	2,029	2,048	2,024	70,000
July 18, 2025	2,050	2,032	2,032	2,051	2,031	86,300
July 17, 2025	2,050	2,046	2,046	2,055	2,041	65,600
July 16, 2025	2,077	2,051	2,051	2,082	2,051	64,500
July 15, 2025	2,100	2,091	2,091	2,104	2,081	70,800
July 14, 2025	2,100	2,110	2,110	2,123	2,095	65,800
July 11, 2025	2,090	2,096	2,096	2,112	2,090	88,200
July 10, 2025	2,068	2,076	2,076	2,087	2,058	141,700
July 09, 2025	2,032	2,059	2,059	2,071	2,032	143,600
July 08, 2025	2,045	2,030	2,030	2,045	2,028	89,800
July 07, 2025	2,058	2,045	2,045	2,069	2,036	73,600
July 04, 2025	2,048	2,058	2,058	2,065	2,047	53,400
July 03, 2025	2,040	2,049	2,049	2,052	2,034	67,800
July 02, 2025	2,021	2,042	2,042	2,053	2,021	92,100
July 01, 2025	2,075	2,025	2,025	2,088	2,022	132,300
June 30, 2025	2,072	2,075	2,075	2,093	2,062	106,200
June 27, 2025	2,057	2,055	2,055	2,063	2,046	72,700
June 26, 2025	2,044	2,050	2,050	2,062	2,040	85,600
June 25, 2025	2,066	2,047	2,047	2,068	2,042	64,400
June 24, 2025	2,095	2,066	2,066	2,100	2,066	51,000
June 23, 2025	2,082	2,071	2,071	2,090	2,057	59,300
June 20, 2025	2,104	2,092	2,092	2,131	2,092	112,400
June 19, 2025	2,054	2,104	2,104	2,127	2,052	155,500
June 18, 2025	2,052	2,072	2,072	2,082	2,052	60,200
June 17, 2025	2,024	2,060	2,060	2,060	2,021	59,200
June 16, 2025	2,035	2,033	2,033	2,046	2,027	75,100
June 13, 2025	2,015	2,017	2,017	2,029	2,004	102,000
June 12, 2025	2,024	2,025	2,025	2,036	2,008	88,200
June 11, 2025	2,038	2,034	2,034	2,040	2,021	70,300
June 10, 2025	2,050	2,041	2,041	2,060	2,035	72,600
June 09, 2025	2,043	2,055	2,055	2,070	2,042	54,400
June 06, 2025	2,030	2,039	2,039	2,045	2,030	53,100
June 05, 2025	2,045	2,029	2,029	2,045	2,015	92,500
June 04, 2025	2,060	2,052	2,052	2,069	2,052	39,200
June 03, 2025	2,070	2,060	2,060	2,070	2,053	94,000
June 02, 2025	2,073	2,079	2,079	2,091	2,066	74,100
May 30, 2025	2,053	2,073	2,073	2,080	2,051	70,000
May 29, 2025	2,070	2,072	2,072	2,083	2,065	84,000
May 28, 2025	2,085	2,064	2,064	2,088	2,062	68,100
May 27, 2025	2,083	2,077	2,077	2,089	2,066	76,000
May 26, 2025	2,085	2,083	2,083	2,091	2,071	52,800
May 23, 2025	2,066	2,070	2,070	2,084	2,063	45,100

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