Sankyo Frontier Co.,Ltd. - 9639.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,078	2,075	2,075	2,079	2,062	2,300
August 15, 2025	2,061	2,087	2,087	2,088	2,061	11,200
August 14, 2025	2,080	2,063	2,063	2,080	2,040	6,200
August 13, 2025	2,073	2,077	2,077	2,077	2,057	3,900
August 12, 2025	2,054	2,066	2,066	2,071	2,054	5,200
August 08, 2025	2,050	2,050	2,050	2,061	2,050	5,100
August 07, 2025	2,027	2,054	2,054	2,075	2,027	17,500
August 06, 2025	2,012	2,027	2,027	2,028	2,010	11,000
August 05, 2025	2,038	2,020	2,020	2,060	2,002	21,600
August 04, 2025	2,025	2,038	2,038	2,038	2,021	3,500
August 01, 2025	2,028	2,038	2,038	2,038	2,027	3,500
July 31, 2025	2,016	2,028	2,028	2,029	2,006	14,200
July 30, 2025	2,012	2,029	2,029	2,060	2,000	58,400
July 29, 2025	2,030	2,031	2,031	2,032	2,007	6,200
July 28, 2025	2,029	2,026	2,026	2,030	2,014	8,000
July 25, 2025	2,006	2,009	2,009	2,012	1,998	5,400
July 24, 2025	2,018	2,010	2,010	2,022	2,001	8,300
July 23, 2025	2,019	2,014	2,014	2,034	2,007	6,200
July 22, 2025	2,024	2,007	2,007	2,024	1,931	15,900
July 18, 2025	2,015	2,008	2,008	2,027	2,005	12,200
July 17, 2025	2,009	2,015	2,015	2,025	2,009	1,400
July 16, 2025	2,010	2,013	2,013	2,014	2,003	4,100
July 15, 2025	2,012	2,009	2,009	2,017	2,009	500
July 14, 2025	2,010	2,016	2,016	2,030	2,010	3,600
July 11, 2025	2,010	2,010	2,010	2,014	2,006	4,400
July 10, 2025	2,003	2,010	2,010	2,015	2,003	6,300
July 09, 2025	2,007	2,010	2,010	2,013	2,007	2,200
July 08, 2025	2,010	2,007	2,007	2,014	2,007	3,700
July 07, 2025	2,040	2,015	2,015	2,040	2,012	6,000
July 04, 2025	2,041	2,026	2,026	2,041	2,023	4,600
July 03, 2025	2,025	2,022	2,022	2,027	2,003	7,900
July 02, 2025	2,013	2,006	2,006	2,013	2,006	2,400
July 01, 2025	2,008	2,000	2,000	2,008	1,994	3,900
June 30, 2025	2,000	1,998	1,998	2,015	1,991	12,300
June 27, 2025	2,010	1,994	1,994	2,014	1,987	5,400
June 26, 2025	2,019	2,014	2,014	2,019	2,006	9,500
June 25, 2025	1,961	1,980	1,980	1,980	1,951	6,500
June 24, 2025	1,945	1,961	1,961	1,974	1,945	3,300
June 23, 2025	1,942	1,945	1,945	1,956	1,939	3,800
June 20, 2025	1,940	1,942	1,942	1,956	1,938	2,300
June 19, 2025	1,938	1,940	1,940	1,943	1,935	3,000
June 18, 2025	1,955	1,945	1,945	1,955	1,935	9,400
June 17, 2025	1,958	1,947	1,947	1,958	1,946	2,400
June 16, 2025	1,952	1,948	1,948	1,959	1,934	5,900
June 13, 2025	1,949	1,934	1,934	1,972	1,932	5,500
June 12, 2025	1,947	1,951	1,951	1,953	1,941	1,800
June 11, 2025	1,951	1,947	1,947	1,954	1,940	5,800
June 10, 2025	1,944	1,944	1,944	1,960	1,944	3,200
June 09, 2025	1,941	1,940	1,940	1,970	1,935	6,800
June 06, 2025	1,926	1,922	1,922	1,937	1,920	3,700
June 05, 2025	1,942	1,926	1,926	1,942	1,926	2,500
June 04, 2025	1,926	1,934	1,934	1,947	1,926	5,400
June 03, 2025	1,925	1,925	1,925	1,926	1,922	2,000
June 02, 2025	1,921	1,922	1,922	1,924	1,920	2,100
May 30, 2025	1,923	1,925	1,925	1,926	1,918	2,700
May 29, 2025	1,921	1,923	1,923	1,924	1,921	1,200
May 28, 2025	1,922	1,919	1,919	1,922	1,915	600
May 27, 2025	1,926	1,919	1,919	1,927	1,901	4,500
May 26, 2025	1,927	1,924	1,924	1,927	1,915	2,200
May 23, 2025	1,919	1,925	1,925	1,925	1,919	1,700

Sankyo Frontier Co.,Ltd. (9639.T) JPX