kabutan

J Frontier Co.,Ltd.(2934) Historical

2934
TSE Growth
J Frontier Co.,Ltd.
1,685
JPY
+5
(+0.30%)
Apr 30, 12:30 pm JST
10.50
USD
Apr 29, 11:30 pm EDT
Result
PTS
outside of trading hours
1,630.1
Apr 30, 10:19 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2025
2,050 JPY
52 Week Low Mar 4, 2026
1,196 JPY
Yearly High Apr 27, 2026
1,689 JPY
Yearly Low Mar 4, 2026
1,196 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,654 1,685 1,630 1,685 +5 +0.30% 5,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,659 1,680 1,630 1,680 +8 +0.48% 4,300
Apr 27, 2026 1,666 1,689 1,600 1,672 -8 -0.48% 4,800
Apr 24, 2026 1,678 1,680 1,630 1,680 +1 +0.06% 2,800
Apr 23, 2026 1,684 1,684 1,620 1,679 -5 -0.30% 6,600
Apr 22, 2026 1,599 1,684 1,576 1,684 +123 +7.88% 31,400
Apr 21, 2026 1,566 1,576 1,545 1,561 -1 -0.06% 3,400
Apr 20, 2026 1,582 1,582 1,561 1,562 -20 -1.26% 1,700
Apr 17, 2026 1,539 1,599 1,539 1,582 +32 +2.06% 10,500
Apr 16, 2026 1,576 1,581 1,550 1,550 -26 -1.65% 6,600
Apr 15, 2026 1,649 1,649 1,506 1,576 -40 -2.48% 35,900
Apr 14, 2026 1,619 1,648 1,602 1,616 +1 +0.06% 15,900
Apr 13, 2026 1,580 1,615 1,543 1,615 +52 +3.33% 19,500
Apr 10, 2026 1,534 1,580 1,506 1,563 +28 +1.82% 13,200
Apr 9, 2026 1,498 1,540 1,495 1,535 +22 +1.45% 6,900
Apr 8, 2026 1,580 1,589 1,503 1,513 -27 -1.75% 14,100
Apr 7, 2026 1,489 1,540 1,488 1,540 +51 +3.43% 12,500
Apr 6, 2026 1,497 1,497 1,440 1,489 +22 +1.50% 10,400
Apr 3, 2026 1,358 1,475 1,358 1,467 +105 +7.71% 18,900
Apr 2, 2026 1,335 1,362 1,320 1,362 +22 +1.64% 8,800
Apr 1, 2026 1,320 1,350 1,320 1,340 +20 +1.52% 13,500