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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,031	2,024	2,024	2,032	2,022	2,600
October 16, 2025	2,044	2,032	2,032	2,046	2,030	3,600
October 15, 2025	2,030	2,030	2,030	2,030	2,021	11,400
October 14, 2025	2,041	2,036	2,036	2,041	2,022	6,200
October 10, 2025	2,052	2,048	2,048	2,052	2,045	1,200
October 09, 2025	2,046	2,058	2,058	2,058	2,039	20,300
October 08, 2025	2,048	2,049	2,049	2,051	2,046	3,100
October 07, 2025	2,050	2,045	2,045	2,051	2,045	8,800
October 06, 2025	2,050	2,050	2,050	2,051	2,045	18,900
October 03, 2025	2,049	2,050	2,050	2,050	2,045	4,800
October 02, 2025	2,063	2,050	2,050	2,063	2,050	4,700
October 01, 2025	2,063	2,053	2,053	2,065	2,053	11,600
September 30, 2025	2,055	2,065	2,065	2,065	2,055	4,400
September 29, 2025	2,050	2,053	2,053	2,070	2,050	4,200
September 26, 2025	2,071	2,070	2,070	2,071	2,066	5,200
September 25, 2025	2,056	2,064	2,064	2,069	2,055	11,700
September 24, 2025	2,055	2,055	2,055	2,055	2,053	4,800
September 22, 2025	2,048	2,053	2,053	2,054	2,048	7,200
September 19, 2025	2,050	2,050	2,050	2,054	2,047	17,900
September 18, 2025	2,051	2,050	2,050	2,055	2,047	19,600
September 17, 2025	2,053	2,055	2,055	2,058	2,050	19,600
September 16, 2025	2,061	2,050	2,050	2,062	2,039	15,200
September 12, 2025	2,070	2,059	2,059	2,070	2,059	9,500
September 11, 2025	2,070	2,059	2,059	2,070	2,059	9,500
September 10, 2025	2,069	2,067	2,067	2,070	2,067	7,000
September 09, 2025	2,073	2,070	2,070	2,073	2,067	3,000
September 08, 2025	2,072	2,069	2,069	2,073	2,060	6,300
September 05, 2025	2,067	2,070	2,070	2,070	2,067	2,300
September 04, 2025	2,072	2,069	2,069	2,073	2,069	1,400
September 03, 2025	2,067	2,070	2,070	2,074	2,067	2,000
September 02, 2025	2,072	2,073	2,073	2,073	2,070	2,500
September 01, 2025	2,072	2,070	2,070	2,073	2,068	1,400
August 29, 2025	2,069	2,070	2,070	2,070	2,067	1,100
August 28, 2025	2,068	2,069	2,069	2,070	2,065	1,700
August 27, 2025	2,067	2,068	2,068	2,069	2,066	700
August 26, 2025	2,074	2,067	2,067	2,074	2,066	4,500
August 25, 2025	2,070	2,069	2,069	2,072	2,066	4,600
August 22, 2025	2,070	2,069	2,069	2,070	2,065	2,600
August 21, 2025	2,069	2,067	2,067	2,070	2,065	900
August 20, 2025	2,072	2,064	2,064	2,075	2,059	5,400
August 19, 2025	2,067	2,075	2,075	2,077	2,067	2,600
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

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