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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,023	2,009	2,009	2,024	2,008	6,500
December 03, 2025	2,019	2,010	2,010	2,028	2,010	7,900
December 02, 2025	2,011	2,008	2,008	2,012	2,004	3,600
December 01, 2025	2,021	2,009	2,009	2,021	2,004	6,500
November 28, 2025	2,014	2,012	2,012	2,015	2,007	5,200
November 27, 2025	2,016	2,014	2,014	2,019	2,011	2,400
November 26, 2025	2,037	2,022	2,022	2,037	2,012	6,300
November 25, 2025	2,005	2,022	2,022	2,023	2,005	8,300
November 21, 2025	1,991	1,999	1,999	2,000	1,991	7,200
November 20, 2025	1,996	1,991	1,991	2,005	1,991	6,900
November 19, 2025	1,992	1,991	1,991	1,996	1,990	7,500
November 18, 2025	2,000	1,992	1,992	2,000	1,991	5,100
November 17, 2025	2,000	1,998	1,998	2,000	1,995	2,000
November 14, 2025	2,000	1,999	1,999	2,004	1,996	11,400
November 13, 2025	1,995	1,996	1,996	2,013	1,991	8,400
November 12, 2025	2,000	1,997	1,997	2,000	1,982	4,500
November 11, 2025	1,995	1,997	1,997	1,997	1,984	6,400
November 10, 2025	2,011	1,994	1,994	2,011	1,992	8,700
November 07, 2025	1,993	1,996	1,996	1,996	1,969	20,600
November 06, 2025	1,995	1,993	1,993	1,996	1,984	9,100
November 05, 2025	1,995	1,993	1,993	1,996	1,984	9,100
November 04, 2025	2,007	1,998	1,998	2,007	1,990	84,500
October 31, 2025	2,026	2,007	2,007	2,026	1,920	28,000
October 30, 2025	2,026	2,007	2,007	2,026	1,920	28,000
October 29, 2025	2,037	2,032	2,032	2,037	2,032	1,800
October 28, 2025	2,041	2,040	2,040	2,047	2,037	9,900
October 27, 2025	2,047	2,041	2,041	2,047	2,037	8,400
October 24, 2025	2,040	2,043	2,043	2,043	2,036	7,000
October 23, 2025	2,026	2,034	2,034	2,034	2,026	5,800
October 22, 2025	2,026	2,028	2,028	2,035	2,024	9,300
October 21, 2025	2,024	2,027	2,027	2,027	2,022	3,800
October 20, 2025	2,025	2,023	2,023	2,035	2,022	7,900
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

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