Want to see JP:2934 full AI Analyst Report?
J Frontier Co., Ltd. (2934) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,942.00 | 1,957.00 | 1,936.00 | 1,950.00 | 1,950.00 | +0.05% | 7,100 | 1.10 |
| Oct 29, 2026 | 1,979.00 | 1,979.00 | 1,949.00 | 1,949.00 | 1,949.00 | -1.07% | 10,200 | 1.50 |
| Oct 28, 2026 | 1,980.00 | 1,980.00 | 1,935.00 | 1,970.00 | 1,970.00 | -0.51% | 7,400 | 1.09 |
| Oct 27, 2026 | 2,005.00 | 2,010.00 | 1,962.00 | 1,980.00 | 1,980.00 | +0.25% | 14,000 | 2.05 |
| Oct 26, 2026 | 1,903.00 | 2,007.00 | 1,826.00 | 1,975.00 | 1,975.00 | +3.03% | 40,100 | 6.32 |
| Oct 23, 2026 | 1,907.00 | 1,929.00 | 1,878.00 | 1,917.00 | 1,917.00 | -1.19% | 11,600 | 1.83 |
| Oct 22, 2026 | 1,933.00 | 1,951.00 | 1,930.00 | 1,940.00 | 1,940.00 | +0.47% | 2,800 | 0.42 |
| Oct 21, 2026 | 1,939.00 | 1,955.00 | 1,922.00 | 1,931.00 | 1,931.00 | -2.43% | 6,400 | 0.96 |
| Oct 20, 2026 | 1,937.00 | 2,039.00 | 1,887.00 | 1,979.00 | 1,979.00 | +2.17% | 10,400 | 1.60 |
| Oct 19, 2026 | 1,939.00 | 1,940.00 | 1,924.00 | 1,937.00 | 1,937.00 | -0.10% | 3,400 | 0.52 |
| Oct 16, 2026 | 1,942.00 | 1,951.00 | 1,923.00 | 1,939.00 | 1,939.00 | -2.17% | 2,800 | 0.43 |
| Oct 15, 2026 | 1,887.00 | 1,982.00 | 1,887.00 | 1,982.00 | 1,982.00 | +0.76% | 11,700 | 1.83 |
| Oct 14, 2026 | 1,972.00 | 1,985.00 | 1,963.00 | 1,967.00 | 1,967.00 | -0.66% | 5,200 | 0.76 |
| Oct 13, 2026 | 1,980.00 | 1,984.00 | 1,972.00 | 1,980.00 | 1,980.00 | +0.00% | 1,200 | 0.15 |
| Oct 12, 2026 | 1,980.00 | 1,997.00 | 1,951.00 | 1,980.00 | 1,980.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,954.00 | 1,997.00 | 1,951.00 | 1,980.00 | 1,980.00 | -0.95% | 12,000 | 1.30 |
| Oct 08, 2026 | 1,995.00 | 2,001.00 | 1,977.00 | 1,999.00 | 1,999.00 | -0.20% | 5,900 | 0.63 |
| Oct 07, 2026 | 1,985.00 | 2,038.00 | 1,985.00 | 2,003.00 | 2,003.00 | -0.84% | 10,800 | 1.16 |
| Oct 06, 2026 | 2,025.00 | 2,025.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.83% | 2,000 | 0.21 |
| Oct 05, 2026 | 2,031.00 | 2,040.00 | 2,025.00 | 2,037.00 | 2,037.00 | +0.00% | 3,300 | 0.34 |
| Oct 02, 2026 | 2,010.00 | 2,037.00 | 2,002.00 | 2,037.00 | 2,037.00 | +1.14% | 2,700 | 0.28 |
| Oct 01, 2026 | 2,018.00 | 2,020.00 | 2,003.00 | 2,014.00 | 2,014.00 | -0.49% | 1,800 | 0.18 |
| Sep 30, 2026 | 2,013.00 | 2,024.00 | 2,012.00 | 2,024.00 | 2,024.00 | +0.05% | 1,500 | 0.15 |
| Sep 29, 2026 | 2,036.00 | 2,036.00 | 2,000.00 | 2,023.00 | 2,023.00 | +0.40% | 6,400 | 0.66 |
| Sep 28, 2026 | 2,026.00 | 2,026.00 | 1,987.00 | 2,015.00 | 2,015.00 | -0.54% | 6,800 | 0.70 |
| Sep 25, 2026 | 2,025.00 | 2,031.00 | 2,011.00 | 2,026.00 | 2,026.00 | -0.64% | 4,400 | 0.46 |
| Sep 24, 2026 | 2,039.00 | 2,039.00 | 2,025.00 | 2,039.00 | 2,039.00 | +0.00% | 4,100 | 0.43 |
| Sep 23, 2026 | 2,028.00 | 2,040.00 | 2,020.00 | 2,039.00 | 2,039.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,028.00 | 2,040.00 | 2,020.00 | 2,039.00 | 2,039.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,028.00 | 2,040.00 | 2,020.00 | 2,039.00 | 2,039.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,028.00 | 2,040.00 | 2,020.00 | 2,039.00 | 2,039.00 | +0.54% | 5,900 | 0.60 |
| Sep 17, 2026 | 1,958.00 | 2,038.00 | 1,958.00 | 2,028.00 | 2,028.00 | +1.50% | 4,200 | 0.43 |
| Sep 16, 2026 | 1,995.00 | 1,998.00 | 1,945.00 | 1,998.00 | 1,998.00 | +0.10% | 3,200 | 0.32 |
| Sep 15, 2026 | 1,999.00 | 1,999.00 | 1,965.00 | 1,996.00 | 1,996.00 | -0.25% | 1,200 | 0.12 |
| Sep 14, 2026 | 1,970.00 | 2,006.00 | 1,970.00 | 2,001.00 | 2,001.00 | +0.70% | 1,100 | 0.11 |
| Sep 11, 2026 | 1,977.00 | 1,993.00 | 1,903.00 | 1,987.00 | 1,987.00 | +0.51% | 7,100 | 0.72 |
| Sep 10, 2026 | 1,963.00 | 1,981.00 | 1,961.00 | 1,977.00 | 1,977.00 | -0.40% | 1,400 | 0.14 |
| Sep 09, 2026 | 2,002.00 | 2,002.00 | 1,973.00 | 1,985.00 | 1,985.00 | -0.90% | 1,600 | 0.16 |
| Sep 08, 2026 | 2,005.00 | 2,020.00 | 2,001.00 | 2,003.00 | 2,003.00 | -1.09% | 1,800 | 0.18 |
| Sep 07, 2026 | 2,025.00 | 2,049.00 | 2,020.00 | 2,025.00 | 2,025.00 | +0.20% | 5,900 | 0.60 |
| Sep 04, 2026 | 2,000.00 | 2,034.00 | 2,000.00 | 2,021.00 | 2,021.00 | +1.05% | 6,400 | 0.65 |
| Sep 03, 2026 | 2,019.00 | 2,038.00 | 1,991.00 | 2,000.00 | 2,000.00 | +0.45% | 5,100 | 0.52 |
| Sep 02, 2026 | 2,013.00 | 2,013.00 | 1,990.00 | 1,991.00 | 1,991.00 | -1.29% | 3,000 | 0.30 |
| Sep 01, 2026 | 1,972.00 | 2,017.00 | 1,972.00 | 2,017.00 | 2,017.00 | -0.05% | 4,600 | 0.46 |
| Aug 31, 2026 | 1,966.00 | 2,018.00 | 1,960.00 | 2,018.00 | 2,018.00 | +1.41% | 5,700 | 0.57 |
| Aug 28, 2026 | 1,996.00 | 1,996.00 | 1,960.00 | 1,990.00 | 1,990.00 | -0.30% | 2,200 | 0.22 |
| Aug 27, 2026 | 1,991.00 | 1,996.00 | 1,941.00 | 1,996.00 | 1,996.00 | -0.30% | 6,700 | 0.66 |
| Aug 26, 2026 | 2,000.00 | 2,009.00 | 1,956.00 | 2,002.00 | 2,002.00 | -0.10% | 5,800 | 0.57 |
| Aug 25, 2026 | 1,980.00 | 2,007.00 | 1,980.00 | 2,004.00 | 2,004.00 | -0.50% | 900 | 0.09 |
| Aug 24, 2026 | 2,032.00 | 2,038.00 | 2,004.00 | 2,014.00 | 2,014.00 | +0.50% | 7,500 | 0.73 |
