Frontier Management, Inc.(JP:7038)
Â¥552.00-3.00 (-0.54%)
JP:7038
Frontier Management, Inc. historical prices
Â¥552.00
At close:-3.00 (-0.54%)
Want to see JP:7038 full AI Analyst Report?
Frontier Management, Inc. (7038) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 554.00 | 560.00 | 552.00 | 552.00 | 552.00 | -0.54% | 29,600 | 1.51 |
| Nov 11, 2026 | 537.00 | 559.00 | 537.00 | 555.00 | 555.00 | +2.02% | 18,800 | 0.94 |
| Nov 10, 2026 | 533.00 | 545.00 | 533.00 | 544.00 | 544.00 | +2.64% | 17,800 | 0.89 |
| Nov 09, 2026 | 530.00 | 538.00 | 530.00 | 533.00 | 533.00 | +0.57% | 27,300 | 1.37 |
| Nov 06, 2026 | 541.00 | 545.00 | 530.00 | 530.00 | 530.00 | -2.21% | 62,800 | 3.33 |
| Nov 05, 2026 | 550.00 | 555.00 | 542.00 | 542.00 | 542.00 | -0.73% | 27,100 | 1.44 |
| Nov 04, 2026 | 547.00 | 553.00 | 543.00 | 546.00 | 546.00 | -0.73% | 29,400 | 1.57 |
| Nov 03, 2026 | 550.00 | 553.00 | 544.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 544.00 | 553.00 | 544.00 | 550.00 | 550.00 | +1.10% | 19,200 | 1.03 |
| Oct 30, 2026 | 545.00 | 560.00 | 543.00 | 544.00 | 544.00 | 0.00% | 37,900 | 2.04 |
| Oct 29, 2026 | 555.00 | 561.00 | 544.00 | 544.00 | 544.00 | -2.51% | 170,200 | 10.61 |
| Oct 28, 2026 | 569.00 | 569.00 | 558.00 | 558.00 | 558.00 | -1.93% | 46,000 | 2.94 |
| Oct 27, 2026 | 573.00 | 573.00 | 569.00 | 569.00 | 569.00 | -0.18% | 7,000 | 0.44 |
| Oct 26, 2026 | 577.00 | 578.00 | 569.00 | 570.00 | 570.00 | +0.18% | 9,100 | 0.56 |
| Oct 23, 2026 | 570.00 | 573.00 | 569.00 | 569.00 | 569.00 | -0.70% | 17,200 | 1.07 |
| Oct 22, 2026 | 571.00 | 576.00 | 571.00 | 573.00 | 573.00 | 0.00% | 6,800 | 0.42 |
| Oct 21, 2026 | 570.00 | 575.00 | 570.00 | 573.00 | 573.00 | +0.17% | 7,700 | 0.47 |
| Oct 20, 2026 | 579.00 | 579.00 | 572.00 | 572.00 | 572.00 | -0.52% | 6,800 | 0.41 |
| Oct 19, 2026 | 579.00 | 581.00 | 575.00 | 575.00 | 575.00 | -0.69% | 11,900 | 0.72 |
| Oct 16, 2026 | 571.00 | 579.00 | 570.00 | 579.00 | 579.00 | +1.58% | 9,300 | 0.56 |
| Oct 15, 2026 | 570.00 | 576.00 | 570.00 | 570.00 | 570.00 | -0.70% | 10,800 | 0.66 |
| Oct 14, 2026 | 572.00 | 578.00 | 571.00 | 574.00 | 574.00 | -0.17% | 10,200 | 0.61 |
| Oct 13, 2026 | 570.00 | 578.00 | 570.00 | 575.00 | 575.00 | +0.88% | 9,800 | 0.58 |
| Oct 12, 2026 | 570.00 | 574.00 | 568.00 | 570.00 | 570.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 568.00 | 574.00 | 568.00 | 570.00 | 570.00 | +0.35% | 7,700 | 0.45 |
| Oct 08, 2026 | 569.00 | 571.00 | 568.00 | 568.00 | 568.00 | -0.87% | 23,300 | 1.37 |
| Oct 07, 2026 | 570.00 | 574.00 | 569.00 | 573.00 | 573.00 | +0.17% | 16,400 | 0.96 |
| Oct 06, 2026 | 569.00 | 575.00 | 569.00 | 572.00 | 572.00 | +0.35% | 8,600 | 0.50 |
| Oct 05, 2026 | 571.00 | 574.00 | 568.00 | 570.00 | 570.00 | -0.18% | 16,200 | 0.91 |
| Oct 02, 2026 | 582.00 | 586.00 | 571.00 | 571.00 | 571.00 | -1.89% | 16,900 | 0.92 |
| Oct 01, 2026 | 578.00 | 583.00 | 574.00 | 582.00 | 582.00 | -1.02% | 24,200 | 1.29 |
| Sep 30, 2026 | 577.00 | 595.00 | 574.00 | 588.00 | 588.00 | +2.80% | 33,200 | 1.76 |
| Sep 29, 2026 | 578.00 | 579.00 | 570.00 | 572.00 | 572.00 | -2.22% | 51,100 | 2.76 |
| Sep 28, 2026 | 580.00 | 585.00 | 578.00 | 585.00 | 585.00 | +0.34% | 21,800 | 1.17 |
| Sep 25, 2026 | 578.00 | 584.00 | 578.00 | 583.00 | 583.00 | +0.69% | 15,300 | 0.80 |
| Sep 24, 2026 | 580.00 | 584.00 | 579.00 | 579.00 | 579.00 | -0.86% | 34,500 | 1.59 |
| Sep 23, 2026 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | -0.68% | 21,800 | 0.92 |
| Sep 17, 2026 | 578.00 | 588.00 | 577.00 | 588.00 | 588.00 | +1.73% | 12,900 | 0.54 |
| Sep 16, 2026 | 577.00 | 585.00 | 576.00 | 578.00 | 578.00 | -0.34% | 10,300 | 0.43 |
| Sep 15, 2026 | 577.00 | 585.00 | 577.00 | 580.00 | 580.00 | +0.35% | 10,200 | 0.42 |
| Sep 14, 2026 | 574.00 | 582.00 | 574.00 | 578.00 | 578.00 | +0.52% | 10,100 | 0.42 |
| Sep 11, 2026 | 576.00 | 579.00 | 575.00 | 575.00 | 575.00 | -0.69% | 16,500 | 0.68 |
| Sep 10, 2026 | 581.00 | 584.00 | 578.00 | 579.00 | 579.00 | -0.69% | 14,900 | 0.62 |
| Sep 09, 2026 | 587.00 | 587.00 | 581.00 | 583.00 | 583.00 | +0.17% | 8,900 | 0.37 |
| Sep 08, 2026 | 584.00 | 588.00 | 582.00 | 582.00 | 582.00 | -0.51% | 19,000 | 0.76 |
| Sep 07, 2026 | 594.00 | 594.00 | 584.00 | 585.00 | 585.00 | -1.18% | 14,100 | 0.56 |
| Sep 04, 2026 | 584.00 | 594.00 | 584.00 | 592.00 | 592.00 | +1.37% | 10,700 | 0.43 |
