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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,304	2,296	2,296	2,307	2,283	80,500
September 03, 2025	2,316	2,299	2,299	2,330	2,292	91,200
September 02, 2025	2,302	2,318	2,318	2,340	2,300	108,800
September 01, 2025	2,325	2,302	2,302	2,354	2,297	152,500
August 29, 2025	2,300	2,351	2,351	2,360	2,296	136,700
August 28, 2025	2,267	2,301	2,301	2,310	2,260	90,500
August 27, 2025	2,255	2,275	2,275	2,275	2,254	96,200
August 26, 2025	2,279	2,273	2,273	2,282	2,259	100,300
August 25, 2025	2,319	2,279	2,279	2,323	2,279	108,200
August 22, 2025	2,285	2,300	2,300	2,301	2,274	118,600
August 21, 2025	2,317	2,296	2,296	2,317	2,288	71,000
August 20, 2025	2,295	2,314	2,314	2,324	2,286	142,700
August 19, 2025	2,263	2,287	2,287	2,304	2,262	99,900
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

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