kabutan

FRONTEO,Inc.(2158) Historical

2158
TSE Growth
FRONTEO,Inc.
856
JPY
+13
(+1.54%)
Dec 5, 3:30 pm JST
5.53
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
853.1
Dec 5, 3:24 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
Dec 5, 2025 915 916 823 856 -61 -6.65% 2,776,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 797 960 786 910 +94 +11.52% 18,352,400
Aug 29, 2025 807 840 727 816 -1 -0.12% 12,836,800
Aug 22, 2025 895 939 782 817 -81 -9.02% 18,288,600
Aug 15, 2025 1,025 1,027 833 898 -122 -11.96% 9,814,300
Aug 8, 2025 935 1,096 930 1,020 +55 +5.70% 25,538,800
Aug 1, 2025 995 1,233 921 965 +71 +7.94% 110,246,100
Jul 25, 2025 554 894 543 894 +343 +62.25% 45,072,800
Jul 18, 2025 577 585 549 551 -30 -5.16% 1,066,300