FRONTEO, Inc. (2158.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 632.00 | 640.00 | 630.00 | 639.00 | 639.00 | 174,800 |
| 13 May 2024 | 616.00 | 624.00 | 612.00 | 624.00 | 624.00 | 128,400 |
| 10 May 2024 | 628.00 | 630.00 | 617.00 | 619.00 | 619.00 | 116,600 |
| 09 May 2024 | 624.00 | 631.00 | 616.00 | 625.00 | 625.00 | 158,100 |
| 08 May 2024 | 618.00 | 648.00 | 618.00 | 625.00 | 625.00 | 249,700 |
| 07 May 2024 | 629.00 | 635.00 | 612.00 | 617.00 | 617.00 | 444,300 |
| 02 May 2024 | 637.00 | 642.00 | 636.00 | 639.00 | 639.00 | 101,800 |
| 01 May 2024 | 638.00 | 649.00 | 638.00 | 646.00 | 646.00 | 108,500 |
| 30 Apr 2024 | 649.00 | 649.00 | 639.00 | 641.00 | 641.00 | 105,500 |
| 26 Apr 2024 | 640.00 | 644.00 | 631.00 | 644.00 | 644.00 | 211,300 |
| 25 Apr 2024 | 638.00 | 644.00 | 633.00 | 637.00 | 637.00 | 111,200 |
| 24 Apr 2024 | 661.00 | 661.00 | 640.00 | 643.00 | 643.00 | 237,700 |
| 23 Apr 2024 | 636.00 | 643.00 | 624.00 | 641.00 | 641.00 | 140,000 |
| 22 Apr 2024 | 624.00 | 629.00 | 622.00 | 629.00 | 629.00 | 92,200 |
| 19 Apr 2024 | 630.00 | 632.00 | 617.00 | 622.00 | 622.00 | 298,900 |
| 18 Apr 2024 | 620.00 | 637.00 | 617.00 | 637.00 | 637.00 | 156,500 |
| 17 Apr 2024 | 625.00 | 631.00 | 615.00 | 620.00 | 620.00 | 171,000 |
| 16 Apr 2024 | 635.00 | 637.00 | 622.00 | 625.00 | 625.00 | 226,000 |
| 15 Apr 2024 | 637.00 | 641.00 | 636.00 | 640.00 | 640.00 | 122,000 |
| 12 Apr 2024 | 653.00 | 656.00 | 643.00 | 644.00 | 644.00 | 131,400 |
| 11 Apr 2024 | 640.00 | 652.00 | 635.00 | 652.00 | 652.00 | 128,200 |
| 10 Apr 2024 | 662.00 | 667.00 | 649.00 | 650.00 | 650.00 | 217,900 |
| 09 Apr 2024 | 642.00 | 658.00 | 642.00 | 655.00 | 655.00 | 156,700 |
| 08 Apr 2024 | 645.00 | 647.00 | 637.00 | 641.00 | 641.00 | 114,400 |
| 05 Apr 2024 | 638.00 | 647.00 | 633.00 | 643.00 | 643.00 | 171,400 |
| 04 Apr 2024 | 642.00 | 652.00 | 638.00 | 645.00 | 645.00 | 156,700 |
| 03 Apr 2024 | 641.00 | 648.00 | 635.00 | 639.00 | 639.00 | 231,800 |
| 02 Apr 2024 | 659.00 | 660.00 | 635.00 | 643.00 | 643.00 | 435,300 |
| 01 Apr 2024 | 677.00 | 677.00 | 654.00 | 666.00 | 666.00 | 246,500 |
| 29 Mar 2024 | 663.00 | 674.00 | 658.00 | 671.00 | 671.00 | 246,700 |
| 28 Mar 2024 | 677.00 | 680.00 | 657.00 | 657.00 | 657.00 | 727,700 |
| 27 Mar 2024 | 710.00 | 723.00 | 680.00 | 680.00 | 680.00 | 965,000 |
| 26 Mar 2024 | 750.00 | 757.00 | 671.00 | 692.00 | 692.00 | 2,770,500 |
| 25 Mar 2024 | 775.00 | 825.00 | 774.00 | 806.00 | 806.00 | 1,699,400 |
| 22 Mar 2024 | 737.00 | 769.00 | 727.00 | 760.00 | 760.00 | 1,113,900 |
| 21 Mar 2024 | 721.00 | 725.00 | 707.00 | 710.00 | 710.00 | 244,600 |
| 19 Mar 2024 | 702.00 | 714.00 | 697.00 | 709.00 | 709.00 | 259,500 |
| 18 Mar 2024 | 690.00 | 708.00 | 688.00 | 706.00 | 706.00 | 262,500 |
| 15 Mar 2024 | 683.00 | 691.00 | 678.00 | 684.00 | 684.00 | 186,100 |
| 14 Mar 2024 | 686.00 | 694.00 | 679.00 | 688.00 | 688.00 | 245,700 |
| 13 Mar 2024 | 721.00 | 722.00 | 690.00 | 690.00 | 690.00 | 373,500 |
| 12 Mar 2024 | 694.00 | 720.00 | 689.00 | 716.00 | 716.00 | 272,800 |
| 11 Mar 2024 | 703.00 | 721.00 | 697.00 | 702.00 | 702.00 | 528,500 |
| 08 Mar 2024 | 742.00 | 755.00 | 723.00 | 724.00 | 724.00 | 610,200 |
| 07 Mar 2024 | 784.00 | 786.00 | 753.00 | 756.00 | 756.00 | 640,700 |
| 06 Mar 2024 | 747.00 | 787.00 | 735.00 | 774.00 | 774.00 | 548,800 |
| 05 Mar 2024 | 741.00 | 765.00 | 728.00 | 755.00 | 755.00 | 694,900 |
| 04 Mar 2024 | 743.00 | 770.00 | 734.00 | 762.00 | 762.00 | 847,600 |
| 01 Mar 2024 | 739.00 | 742.00 | 714.00 | 722.00 | 722.00 | 579,100 |
| 29 Feb 2024 | 771.00 | 774.00 | 735.00 | 739.00 | 739.00 | 823,000 |
| 28 Feb 2024 | 805.00 | 810.00 | 785.00 | 786.00 | 786.00 | 648,900 |
| 27 Feb 2024 | 843.00 | 846.00 | 800.00 | 815.00 | 815.00 | 1,149,300 |
| 26 Feb 2024 | 742.00 | 823.00 | 724.00 | 818.00 | 818.00 | 1,926,600 |
| 22 Feb 2024 | 758.00 | 777.00 | 740.00 | 743.00 | 743.00 | 914,300 |
| 21 Feb 2024 | 773.00 | 775.00 | 741.00 | 745.00 | 745.00 | 554,600 |
| 20 Feb 2024 | 760.00 | 784.00 | 750.00 | 763.00 | 763.00 | 1,234,600 |
| 19 Feb 2024 | 778.00 | 793.00 | 732.00 | 744.00 | 744.00 | 1,814,000 |
| 16 Feb 2024 | 689.00 | 779.00 | 677.00 | 779.00 | 779.00 | 2,540,800 |
| 15 Feb 2024 | 677.00 | 726.00 | 664.00 | 679.00 | 679.00 | 2,900,500 |
| 14 Feb 2024 | 645.00 | 654.00 | 639.00 | 647.00 | 647.00 | 341,100 |
| 13 Feb 2024 | 646.00 | 656.00 | 638.00 | 649.00 | 649.00 | 382,800 |
| 09 Feb 2024 | 645.00 | 651.00 | 640.00 | 641.00 | 641.00 | 149,100 |
| 08 Feb 2024 | 654.00 | 657.00 | 639.00 | 644.00 | 644.00 | 159,500 |
| 07 Feb 2024 | 659.00 | 660.00 | 646.00 | 654.00 | 654.00 | 162,900 |
| 06 Feb 2024 | 655.00 | 664.00 | 645.00 | 651.00 | 651.00 | 221,500 |
| 05 Feb 2024 | 625.00 | 658.00 | 625.00 | 652.00 | 652.00 | 317,800 |
| 02 Feb 2024 | 620.00 | 627.00 | 619.00 | 625.00 | 625.00 | 110,900 |
| 01 Feb 2024 | 632.00 | 634.00 | 619.00 | 620.00 | 620.00 | 195,400 |
| 31 Jan 2024 | 640.00 | 640.00 | 632.00 | 637.00 | 637.00 | 125,200 |
| 30 Jan 2024 | 640.00 | 648.00 | 633.00 | 645.00 | 645.00 | 171,500 |
| 29 Jan 2024 | 653.00 | 653.00 | 634.00 | 636.00 | 636.00 | 265,700 |
| 26 Jan 2024 | 649.00 | 661.00 | 641.00 | 650.00 | 650.00 | 471,900 |
| 25 Jan 2024 | 637.00 | 654.00 | 626.00 | 641.00 | 641.00 | 495,200 |
| 24 Jan 2024 | 620.00 | 627.00 | 616.00 | 621.00 | 621.00 | 118,000 |
| 23 Jan 2024 | 632.00 | 638.00 | 618.00 | 623.00 | 623.00 | 369,400 |
| 22 Jan 2024 | 609.00 | 622.00 | 605.00 | 622.00 | 622.00 | 199,500 |
| 19 Jan 2024 | 608.00 | 612.00 | 602.00 | 607.00 | 607.00 | 117,500 |
| 18 Jan 2024 | 601.00 | 608.00 | 600.00 | 601.00 | 601.00 | 117,600 |
| 17 Jan 2024 | 607.00 | 614.00 | 601.00 | 602.00 | 602.00 | 172,400 |
| 16 Jan 2024 | 619.00 | 626.00 | 608.00 | 608.00 | 608.00 | 162,400 |
| 15 Jan 2024 | 618.00 | 618.00 | 612.00 | 614.00 | 614.00 | 46,500 |
| 12 Jan 2024 | 639.00 | 640.00 | 615.00 | 621.00 | 621.00 | 261,300 |
| 11 Jan 2024 | 641.00 | 641.00 | 621.00 | 623.00 | 623.00 | 194,900 |
| 10 Jan 2024 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 7,100 |
| 09 Jan 2024 | 620.00 | 639.00 | 620.00 | 639.00 | 639.00 | 263,400 |
| 05 Jan 2024 | 624.00 | 625.00 | 615.00 | 615.00 | 615.00 | 126,000 |
| 04 Jan 2024 | 608.00 | 625.00 | 604.00 | 624.00 | 624.00 | 178,200 |
| 29 Dec 2023 | 614.00 | 629.00 | 612.00 | 622.00 | 622.00 | 240,500 |
| 28 Dec 2023 | 590.00 | 613.00 | 590.00 | 613.00 | 613.00 | 321,600 |
| 27 Dec 2023 | 581.00 | 597.00 | 581.00 | 591.00 | 591.00 | 360,500 |
| 26 Dec 2023 | 590.00 | 595.00 | 574.00 | 577.00 | 577.00 | 462,400 |
| 25 Dec 2023 | 591.00 | 604.00 | 589.00 | 590.00 | 590.00 | 289,100 |
| 22 Dec 2023 | 597.00 | 605.00 | 591.00 | 592.00 | 592.00 | 420,100 |
| 21 Dec 2023 | 606.00 | 610.00 | 602.00 | 604.00 | 604.00 | 250,300 |
| 20 Dec 2023 | 630.00 | 630.00 | 612.00 | 612.00 | 612.00 | 328,200 |
| 19 Dec 2023 | 618.00 | 630.00 | 616.00 | 630.00 | 630.00 | 210,700 |
| 18 Dec 2023 | 610.00 | 619.00 | 604.00 | 619.00 | 619.00 | 164,800 |
| 15 Dec 2023 | 619.00 | 622.00 | 610.00 | 614.00 | 614.00 | 191,400 |
| 14 Dec 2023 | 612.00 | 630.00 | 601.00 | 604.00 | 604.00 | 225,000 |
| 13 Dec 2023 | 615.00 | 624.00 | 611.00 | 612.00 | 612.00 | 209,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.