tiprankstipranks
Trending News
More News >
FRONTEO, Inc. (JP:2158)
:2158
Japanese Market

FRONTEO, Inc. (2158) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 09, 2025
608.00
623.00
608.00
618.00
618.00
+1.98%
184,300
1.03
Jun 06, 2025
615.00
619.00
603.00
606.00
606.00
-1.46%
207,700
1.15
Jun 05, 2025
610.00
647.00
610.00
615.00
615.00
+0.65%
434,200
2.46
Jun 04, 2025
619.00
626.00
609.00
611.00
611.00
-1.29%
177,700
1.01
Jun 03, 2025
632.00
636.00
615.00
619.00
619.00
-2.52%
253,000
1.43
Jun 02, 2025
651.00
656.00
635.00
635.00
635.00
-0.94%
177,100
1.00
May 30, 2025
620.00
648.00
620.00
641.00
641.00
+2.89%
307,900
1.75
May 29, 2025
631.00
639.00
620.00
623.00
623.00
-1.27%
187,500
1.05
May 28, 2025
623.00
631.00
622.00
631.00
631.00
+2.77%
178,300
1.00
May 27, 2025
607.00
614.00
605.00
614.00
614.00
+2.85%
131,400
0.73
May 26, 2025
598.00
606.00
594.00
597.00
597.00
+1.53%
127,900
0.70
May 23, 2025
588.00
594.00
586.00
588.00
588.00
0.00%
140,100
0.76
May 22, 2025
585.00
600.00
585.00
588.00
588.00
0.00%
180,600
0.92
May 21, 2025
615.00
619.00
588.00
588.00
588.00
-4.39%
319,900
1.65
May 20, 2025
634.00
643.00
610.00
615.00
615.00
-3.15%
253,800
1.32
May 19, 2025
637.00
648.00
627.00
635.00
635.00
+0.63%
241,100
1.27
May 16, 2025
612.00
636.00
599.00
631.00
631.00
+3.10%
495,600
2.71
May 15, 2025
602.00
613.00
598.00
612.00
612.00
+0.82%
240,700
1.34
May 14, 2025
613.00
613.00
601.00
607.00
607.00
+0.17%
93,700
0.52
May 13, 2025
612.00
623.00
605.00
606.00
606.00
-0.82%
142,700
0.80
May 12, 2025
608.00
621.00
603.00
611.00
611.00
+1.16%
125,200
0.70
May 09, 2025
607.00
613.00
603.00
604.00
604.00
0.00%
102,200
0.57
May 08, 2025
603.00
608.00
597.00
604.00
604.00
+0.17%
59,600
0.33
May 07, 2025
604.00
612.00
601.00
603.00
603.00
-0.66%
94,000
0.52
May 02, 2025
601.00
609.00
595.00
607.00
607.00
+1.17%
121,500
0.67
May 01, 2025
599.00
605.00
598.00
600.00
600.00
+0.50%
75,300
0.41
Apr 30, 2025
599.00
600.00
592.00
597.00
597.00
-0.50%
93,700
0.50
Apr 28, 2025
600.00
600.00
589.00
600.00
600.00
+0.33%
141,900
0.76
Apr 25, 2025
564.00
600.00
563.00
598.00
598.00
+7.17%
249,600
1.36
Apr 24, 2025
554.00
562.00
551.00
558.00
558.00
+1.45%
119,000
0.65
Apr 23, 2025
556.00
560.00
550.00
550.00
550.00
+0.73%
63,700
0.35
Apr 22, 2025
554.00
561.00
543.00
546.00
546.00
-1.27%
92,900
0.51
Apr 21, 2025
550.00
561.00
549.00
553.00
553.00
+1.10%
104,600
0.57
Apr 18, 2025
530.00
549.00
529.00
547.00
547.00
+3.01%
132,600
0.73
Apr 17, 2025
522.00
531.00
519.00
531.00
531.00
+1.92%
53,700
0.29
Apr 16, 2025
536.00
539.00
520.00
521.00
521.00
-2.43%
88,800
0.48
Apr 15, 2025
531.00
539.00
531.00
534.00
534.00
+1.33%
77,900
0.42
Apr 14, 2025
527.00
540.00
524.00
527.00
527.00
+1.54%
118,500
0.64
Apr 11, 2025
491.00
523.00
487.00
519.00
519.00
+1.96%
150,100
0.82
Apr 10, 2025
522.00
522.00
506.00
509.00
509.00
+6.49%
158,600
0.87
Apr 09, 2025
489.00
492.00
465.00
478.00
478.00
-3.63%
305,100
1.68
Apr 08, 2025
487.00
504.00
487.00
496.00
496.00
+9.01%
370,900
2.08
Apr 07, 2025
463.00
483.00
452.00
455.00
455.00
-11.48%
456,800
2.63
Apr 04, 2025
538.00
539.00
500.00
514.00
514.00
-6.72%
467,800
2.76
Apr 03, 2025
523.00
555.00
523.00
551.00
551.00
-2.13%
262,900
1.55
Apr 02, 2025
570.00
572.00
563.00
563.00
563.00
-1.23%
142,700
0.84
Apr 01, 2025
578.00
581.00
570.00
570.00
570.00
-1.38%
164,000
0.97
Mar 31, 2025
589.00
592.00
576.00
578.00
578.00
-2.86%
210,400
1.25
Mar 28, 2025
600.00
607.00
594.00
595.00
595.00
-0.50%
188,200
1.13
Mar 27, 2025
600.00
603.00
595.00
598.00
598.00
-0.99%
100,000
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis