kabutan

J Frontier Co.,Ltd.(2934) Historical

2934
TSE Growth
J Frontier Co.,Ltd.
1,685
JPY
+5
(+0.30%)
Apr 30, 11:19 am JST
10.51
USD
Apr 29, 10:19 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,666 1,689 1,600 1,685 +5 +0.30% 13,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,582 1,684 1,545 1,680 +98 +6.19% 45,900
Apr 17, 2026 1,580 1,649 1,506 1,582 +19 +1.22% 88,400
Apr 10, 2026 1,497 1,589 1,440 1,563 +96 +6.54% 57,100
Apr 3, 2026 1,300 1,475 1,269 1,467 +163 +12.50% 50,800
Mar 27, 2026 1,260 1,305 1,202 1,304 +49 +3.90% 24,300
Mar 19, 2026 1,232 1,308 1,231 1,255 +23 +1.87% 14,500
Mar 13, 2026 1,226 1,280 1,206 1,232 -39 -3.07% 19,900
Mar 6, 2026 1,329 1,331 1,196 1,271 -55 -4.15% 58,600
Feb 27, 2026 1,273 1,329 1,253 1,326 +53 +4.16% 39,200
Feb 20, 2026 1,331 1,393 1,273 1,273 -62 -4.64% 58,300
Feb 13, 2026 1,324 1,418 1,303 1,335 -79 -5.59% 48,100
Feb 6, 2026 1,414 1,444 1,360 1,414 -8 -0.56% 34,600
Jan 30, 2026 1,427 1,456 1,357 1,422 -3 -0.21% 41,200
Jan 23, 2026 1,399 1,467 1,381 1,425 +27 +1.93% 53,500
Jan 16, 2026 1,381 1,440 1,227 1,398 +45 +3.33% 102,700
Jan 9, 2026 1,322 1,379 1,285 1,353 +27 +2.04% 49,500
Dec 30, 2025 1,322 1,362 1,318 1,326 +34 +2.63% 24,500
Dec 26, 2025 1,305 1,319 1,230 1,292 -10 -0.77% 121,400
Dec 19, 2025 1,291 1,319 1,264 1,302 -8 -0.61% 109,000
Dec 12, 2025 1,369 1,397 1,301 1,310 -20 -1.50% 115,800