kabutan

FRONTEO,Inc.(2158) Historical

2158
TSE Growth
FRONTEO,Inc.
836
JPY
-16
(-1.88%)
Jan 29, 3:30 pm JST
5.46
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
831.2
Jan 29, 9:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 29, 2025
1,233 JPY
52 Week Low Apr 7, 2025
452 JPY
Yearly High Jul 29, 2025
1,233 JPY
Yearly Low Apr 7, 2025
452 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 870 874 834 836 -49 -5.54% 1,635,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 915 918 855 885 -34 -3.70% 1,798,300
Jan 16, 2026 900 925 875 919 +33 +3.72% 1,462,300
Jan 9, 2026 880 917 864 886 +13 +1.49% 1,600,900
Dec 30, 2025 893 905 871 873 -5 -0.57% 783,000
Dec 26, 2025 890 900 850 878 -16 -1.79% 2,009,100
Dec 19, 2025 818 894 818 894 +69 +8.36% 1,752,400
Dec 12, 2025 861 912 808 825 -31 -3.62% 2,388,800
Dec 5, 2025 915 916 823 856 -61 -6.65% 2,776,300
Nov 28, 2025 936 956 903 917 -11 -1.19% 2,796,800
Nov 21, 2025 954 1,004 891 928 +19 +2.09% 5,149,400
Nov 14, 2025 915 964 909 909 +10 +1.11% 2,659,900
Nov 7, 2025 929 969 887 899 -30 -3.23% 2,761,700
Oct 31, 2025 964 1,023 900 929 -20 -2.11% 4,378,500
Oct 24, 2025 875 1,044 861 949 +109 +12.98% 7,846,600
Oct 17, 2025 904 923 838 840 -79 -8.60% 3,702,300
Oct 10, 2025 1,059 1,063 911 919 -96 -9.46% 7,638,300
Oct 3, 2025 1,058 1,105 955 1,015 -54 -5.05% 16,978,300
Sep 26, 2025 930 1,085 918 1,069 +159 +17.47% 15,549,700
Sep 19, 2025 887 977 864 910 +16 +1.79% 9,520,300
Sep 12, 2025 908 983 845 894 -16 -1.76% 13,172,300