Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

J FRONT RETAILING Co (3086) Historical Prices

JP:3086 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,814.002,887.002,814.002,873.502,873.50+3.09%1,868,9001.36
Oct 29, 20262,744.002,789.502,744.002,787.502,787.50+1.49%1,797,8001.31
Oct 28, 20262,789.002,802.002,740.002,746.502,746.50-1.35%1,546,8001.13
Oct 27, 20262,839.502,874.502,735.002,784.002,784.00-1.26%1,878,9001.38
Oct 26, 20262,781.502,879.502,741.002,819.502,819.50+1.57%2,629,0001.96
Oct 23, 20262,787.502,809.502,747.502,776.002,776.00+0.60%1,912,0001.44
Oct 22, 20262,720.002,780.002,703.002,759.502,759.50+1.30%1,287,3000.98
Oct 21, 20262,720.002,745.002,691.002,724.002,724.00+0.52%1,097,3000.83
Oct 20, 20262,682.002,725.002,680.002,710.002,710.00+1.04%1,281,4000.97
Oct 19, 20262,700.002,728.002,672.002,682.002,682.00-0.63%1,681,6001.28
Oct 16, 20262,704.002,735.002,679.002,699.002,699.00+0.00%1,729,9001.34
Oct 15, 20262,651.002,764.502,651.002,699.002,699.00+2.41%2,446,4001.95
Oct 14, 20262,600.002,699.002,563.002,635.502,635.50-4.75%5,189,5004.35
Oct 13, 20262,767.002,792.002,745.502,767.002,767.00+0.40%1,901,1001.62
Oct 12, 20262,756.002,782.502,730.002,756.002,756.00+0.00%00.00
Oct 09, 20262,762.002,782.502,730.002,756.002,756.00+0.46%1,623,2001.38
Oct 08, 20262,730.002,762.502,705.002,743.502,743.50+0.57%1,819,7001.56
Oct 07, 20262,671.502,728.002,649.002,728.002,728.00+2.61%1,256,4001.08
Oct 06, 20262,609.502,669.502,604.502,658.502,658.50+1.88%930,4000.79
Oct 05, 20262,579.002,624.002,555.002,609.502,609.50+1.97%1,383,7001.18
Oct 02, 20262,586.502,595.002,528.502,559.002,559.00-2.72%1,443,0001.22
Oct 01, 20262,635.502,644.502,602.002,630.502,630.50-0.66%1,105,6000.93
Sep 30, 20262,653.002,654.002,609.502,648.002,648.00-0.47%1,152,6000.96
Sep 29, 20262,684.002,690.002,646.002,660.502,660.50-0.89%915,2000.75
Sep 28, 20262,709.502,718.002,680.502,684.502,684.50-0.89%900,6000.68
Sep 25, 20262,676.502,722.002,676.502,708.502,708.50+1.20%904,8000.66
Sep 24, 20262,690.002,699.502,660.002,676.502,676.50+0.36%868,4000.61
Sep 23, 20262,701.002,702.002,626.002,667.002,667.00+0.00%00.00
Sep 22, 20262,701.002,702.002,626.002,667.002,667.00+0.00%00.00
Sep 21, 20262,701.002,702.002,626.002,667.002,667.00+0.00%00.00
Sep 18, 20262,701.002,702.002,626.002,667.002,667.00-1.48%1,369,0000.85
Sep 17, 20262,688.002,746.502,682.502,707.002,707.00+1.35%1,069,7000.59
Sep 16, 20262,648.502,675.002,628.502,671.002,671.00+1.37%1,166,9000.62
Sep 15, 20262,627.502,635.002,586.502,635.002,635.00+2.03%1,100,9000.58
Sep 14, 20262,622.502,648.502,571.002,582.502,582.50-0.94%1,099,6000.58
Sep 11, 20262,572.502,610.502,572.502,607.002,607.00+0.12%1,226,4000.63
Sep 10, 20262,570.002,619.002,552.502,604.002,604.00+0.15%1,254,5000.64
Sep 09, 20262,602.002,630.502,575.002,600.002,600.00-0.55%1,206,0000.61
Sep 08, 20262,699.002,699.002,614.502,614.502,614.50-2.95%1,756,1000.89
Sep 07, 20262,767.002,768.002,671.002,694.002,694.00-2.66%1,341,4000.68
Sep 04, 20262,716.002,811.002,696.002,767.502,767.50+1.24%2,307,0001.17
Sep 03, 20262,775.002,789.502,725.502,733.502,733.50-2.08%3,124,2001.61
Sep 02, 20262,904.002,924.502,781.502,791.502,791.50-4.82%4,884,6002.60
Sep 01, 20262,957.502,966.002,910.002,933.002,933.00-0.66%1,912,6001.03
Aug 31, 20263,065.003,071.002,925.502,952.502,952.50-3.10%2,449,0001.33
Aug 28, 20263,079.003,124.003,026.003,047.003,047.00-2.06%2,033,3001.10
Aug 27, 20263,129.003,189.003,127.003,139.003,111.00+0.29%1,619,8000.88
Aug 26, 20263,098.003,151.003,098.003,130.003,102.08+1.07%1,045,0000.57
Aug 25, 20263,080.003,131.003,066.003,097.003,069.37+1.34%1,194,1000.64
Aug 24, 20263,024.003,072.003,003.003,056.003,028.74+1.09%955,5000.51