Frontier Real Estate Investment Corporation - 8964.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	88,500	88,800	88,800	88,900	88,300	4,129
August 15, 2025	87,900	88,500	88,500	88,700	87,800	4,159
August 14, 2025	87,100	87,800	87,800	88,000	87,100	4,417
August 13, 2025	87,800	87,500	87,500	88,300	87,500	6,106
August 12, 2025	87,100	87,800	87,800	88,000	87,100	4,956
August 08, 2025	87,100	87,500	87,500	87,500	86,700	5,626
August 07, 2025	87,300	87,500	87,500	87,700	86,900	5,995
August 06, 2025	86,500	86,800	86,800	87,400	86,300	4,322
August 05, 2025	86,000	86,500	86,500	86,800	86,000	5,094
August 04, 2025	86,300	86,500	86,500	86,800	85,900	5,135
August 01, 2025	86,100	86,300	86,300	86,300	85,700	4,770
July 31, 2025	84,600	86,100	86,100	86,200	84,600	11,185
July 30, 2025	84,500	84,500	84,500	85,600	84,500	34,821
July 29, 2025	83,500	84,400	84,400	84,600	83,500	5,464
July 28, 2025	83,400	83,900	83,900	84,500	83,300	7,180
July 25, 2025	83,900	83,800	83,800	83,900	83,400	5,201
July 24, 2025	83,900	83,600	83,600	84,300	83,500	6,684
July 23, 2025	83,800	84,000	84,000	84,400	83,700	5,357
July 22, 2025	83,600	83,900	83,900	84,000	83,100	3,412
July 18, 2025	83,900	83,600	83,600	83,900	83,600	6,707
July 17, 2025	83,500	83,800	83,800	83,900	83,200	4,088
July 16, 2025	83,700	83,900	83,900	84,300	83,600	7,070
July 15, 2025	83,900	83,400	83,400	84,000	83,400	4,827
July 14, 2025	83,200	83,600	83,600	83,900	83,000	5,741
July 11, 2025	82,900	82,900	82,900	83,100	82,500	4,407
July 10, 2025	82,500	82,600	82,600	82,700	82,100	4,093
July 09, 2025	82,400	82,200	82,200	82,700	82,200	5,688
July 08, 2025	82,800	82,500	82,500	83,100	82,500	7,690
July 07, 2025	82,500	83,400	83,400	83,400	82,500	5,234
July 04, 2025	82,500	82,400	82,400	82,600	82,100	3,688
July 03, 2025	82,200	82,300	82,300	82,900	82,200	5,894
July 02, 2025	81,500	81,900	81,900	82,100	81,200	5,349
July 01, 2025	82,200	81,800	81,800	82,400	81,800	5,805
June 30, 2025	82,500	82,100	82,100	82,800	82,100	9,748
June 27, 2025	82,000	82,800	82,800	82,900	82,000	8,005
June 26, 2025	83,600	83,900	81,700	84,200	83,200	16,034
June 25, 2025	84,100	83,700	81,505.24	84,300	83,700	9,910
June 24, 2025	83,800	84,000	81,797.38	84,300	83,700	8,161
June 23, 2025	83,100	83,600	81,407.87	83,900	82,900	7,509
June 20, 2025	83,600	83,600	81,407.87	83,700	82,900	13,908
June 19, 2025	83,400	83,400	81,213.11	83,600	83,100	5,789
June 18, 2025	83,700	83,300	81,115.73	83,800	83,300	6,480
June 17, 2025	83,600	83,500	81,310.49	83,800	82,900	8,045
June 16, 2025	83,900	83,500	81,310.49	84,400	83,400	8,247
June 13, 2025	82,800	83,800	83,800	83,800	82,800	10,760
June 12, 2025	83,500	83,100	83,100	83,600	83,000	7,348
June 11, 2025	82,900	83,400	83,400	83,600	82,900	3,666
June 10, 2025	82,800	82,800	82,800	83,200	82,800	3,448
June 09, 2025	82,900	82,700	82,700	83,400	82,700	3,824
June 06, 2025	82,600	82,800	82,800	83,000	82,500	3,722
June 05, 2025	82,400	82,500	82,500	82,900	82,400	3,162
June 04, 2025	82,500	82,300	82,300	82,900	82,300	3,526
June 03, 2025	82,800	82,400	82,400	83,000	82,300	4,113
June 02, 2025	82,700	82,700	82,700	82,700	82,300	3,308
May 30, 2025	82,700	82,400	82,400	83,100	82,400	6,470
May 29, 2025	82,900	82,600	82,600	83,300	82,400	5,632
May 28, 2025	82,400	82,600	82,600	83,100	82,300	5,264
May 27, 2025	81,700	82,200	82,200	82,500	81,700	2,338
May 26, 2025	81,600	81,600	81,600	82,100	81,400	3,745
May 23, 2025	80,900	81,100	81,100	81,700	80,700	3,346

Frontier Real Estate Investment Corporation (8964.T) JPX