Canada markets closed

J. Front Retailing Co., Ltd. (3086.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,677.50+10.00 (+0.60%)
At close: 03:15PM JST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241,676.501,680.501,660.501,677.501,677.502,110,800
Jun 27, 20241,645.001,671.001,639.001,667.501,667.501,242,000
Jun 26, 20241,641.501,673.001,640.501,656.001,656.001,463,700
Jun 25, 20241,629.501,646.001,618.001,641.001,641.001,069,300
Jun 24, 20241,603.501,618.501,591.501,601.501,601.501,528,500
Jun 21, 20241,601.001,615.501,591.001,603.501,603.501,820,300
Jun 20, 20241,613.001,614.501,587.501,601.001,601.001,020,700
Jun 19, 20241,643.001,645.001,610.501,620.001,620.001,104,000
Jun 18, 20241,669.001,679.001,635.501,650.001,650.001,471,700
Jun 17, 20241,688.001,688.001,623.501,640.501,640.501,996,600
Jun 14, 20241,668.001,698.001,656.501,688.001,688.002,011,100
Jun 13, 20241,680.001,694.001,652.001,670.501,670.501,844,200
Jun 12, 20241,681.501,702.001,661.001,663.001,663.001,281,300
Jun 11, 20241,664.501,714.501,662.501,690.001,690.001,807,300
Jun 10, 20241,645.001,669.001,645.001,664.001,664.001,411,700
Jun 07, 20241,623.501,673.001,618.501,639.501,639.502,427,100
Jun 06, 20241,558.001,583.501,550.001,583.501,583.501,502,100
Jun 05, 20241,595.501,599.001,555.001,562.501,562.501,920,400
Jun 04, 20241,560.001,610.001,558.001,600.501,600.502,709,700
Jun 03, 20241,546.001,564.501,534.001,551.001,551.001,625,300
May 31, 20241,504.001,530.001,502.501,524.001,524.001,542,000
May 30, 20241,470.001,506.001,461.501,498.501,498.501,780,000
May 29, 20241,460.001,495.001,457.001,473.001,473.001,535,800
May 28, 20241,473.001,483.001,451.001,456.001,456.001,279,900
May 27, 20241,477.501,486.001,461.501,484.501,484.501,213,000
May 24, 20241,478.001,490.001,470.001,477.501,477.501,289,300
May 23, 20241,496.001,501.501,477.001,490.501,490.501,403,100
May 22, 20241,474.001,497.501,469.501,486.501,486.501,561,900
May 21, 20241,465.001,485.001,461.501,473.501,473.501,555,900
May 20, 20241,435.501,461.001,433.001,456.501,456.501,044,900
May 17, 20241,405.001,436.001,400.501,436.001,436.001,391,400
May 16, 20241,410.001,429.501,400.001,425.001,425.001,248,700
May 15, 20241,446.001,457.501,429.001,429.501,429.501,909,100
May 14, 20241,428.501,431.501,409.501,431.001,431.001,356,700
May 13, 20241,430.001,434.501,409.001,428.501,428.501,539,400
May 10, 20241,456.001,456.001,435.001,450.501,450.501,239,600
May 09, 20241,444.001,459.001,423.001,427.001,427.001,675,500
May 08, 20241,445.001,452.001,426.001,429.001,429.001,466,500
May 07, 20241,417.501,462.501,417.001,452.501,452.502,361,000
May 02, 20241,371.501,433.001,370.001,422.501,422.503,500,800
May 01, 20241,346.501,380.001,342.001,372.001,372.003,115,600
Apr 30, 20241,404.501,404.501,364.501,376.501,376.503,220,900
Apr 26, 20241,380.001,402.501,368.501,400.001,400.002,319,700
Apr 25, 20241,439.501,442.001,386.001,394.001,394.003,156,100
Apr 24, 20241,482.501,482.501,454.001,464.001,464.002,156,200
Apr 23, 20241,510.001,521.501,479.501,483.501,483.501,642,700
Apr 22, 20241,500.001,523.001,497.001,512.501,512.501,814,500
Apr 19, 20241,512.001,524.001,480.501,485.001,485.002,373,100
Apr 18, 20241,480.001,514.501,476.501,504.001,504.002,488,200
Apr 17, 20241,495.001,500.001,443.501,462.001,462.003,252,400
Apr 16, 20241,580.001,603.001,503.501,504.001,504.005,690,000
Apr 15, 20241,634.001,665.001,582.001,655.501,655.504,057,700
Apr 12, 20241,608.001,627.501,596.501,617.501,617.501,407,100
Apr 11, 20241,585.001,619.501,574.001,610.501,610.501,719,100
Apr 10, 20241,592.001,622.501,588.501,609.001,609.001,441,800
Apr 09, 20241,600.001,608.501,584.001,591.501,591.501,602,400
Apr 08, 20241,585.001,611.001,576.501,606.501,606.501,465,700
Apr 05, 20241,571.501,589.501,557.001,584.501,584.502,022,600
Apr 04, 20241,601.001,613.501,586.001,597.501,597.501,709,500
Apr 03, 20241,597.501,614.001,578.001,597.501,597.502,487,300
Apr 02, 20241,642.001,645.501,601.001,613.501,613.501,686,200
Apr 01, 20241,700.001,709.001,642.001,646.001,646.001,202,000
Mar 29, 20241,671.501,704.501,670.501,693.001,693.00717,400
Mar 28, 20241,690.501,708.001,671.001,677.001,677.001,703,900
Mar 27, 20241,675.501,692.001,654.001,672.001,672.001,604,900
Mar 26, 20241,661.001,661.501,631.001,638.001,638.001,329,300
Mar 25, 20241,665.501,686.501,653.501,661.001,661.001,400,300
Mar 22, 20241,642.001,664.001,634.501,664.001,664.001,478,100
Mar 21, 20241,628.001,651.001,613.501,635.501,635.502,906,000
Mar 19, 20241,572.501,613.501,570.001,605.501,605.501,961,900
Mar 18, 20241,540.001,580.501,533.001,580.501,580.502,220,400
Mar 15, 20241,496.001,544.001,491.501,536.001,536.002,599,100
Mar 14, 20241,454.501,495.501,445.501,493.001,493.001,817,300
Mar 13, 20241,458.501,463.001,431.001,446.501,446.501,521,300
Mar 12, 20241,460.001,461.001,429.001,449.001,449.001,439,100
Mar 11, 20241,467.001,471.501,442.501,463.501,463.501,382,500
Mar 08, 20241,476.001,488.501,461.001,474.001,474.001,697,500
Mar 07, 20241,484.001,497.001,473.001,488.501,488.501,872,700
Mar 06, 20241,502.001,514.501,485.501,487.501,487.502,697,400
Mar 05, 20241,491.001,528.001,484.001,520.501,520.501,357,700
Mar 04, 20241,505.001,531.501,504.001,516.001,516.001,900,300
Mar 01, 20241,479.001,503.501,477.501,497.501,497.501,637,400
Feb 29, 20241,474.501,488.001,457.501,485.501,485.501,415,400
Feb 28, 20241,500.001,502.501,463.001,478.501,478.502,018,200
Feb 28, 202420 Dividend
Feb 27, 20241,511.501,527.001,500.501,517.501,497.502,524,500
Feb 26, 20241,530.001,543.001,516.001,522.001,501.941,835,100
Feb 22, 20241,532.001,536.501,516.001,524.501,504.412,032,700
Feb 21, 20241,553.501,557.001,528.501,540.001,519.701,961,600
Feb 20, 20241,588.001,589.001,557.501,562.001,541.411,421,200
Feb 19, 20241,546.501,579.001,540.501,577.001,556.221,572,900
Feb 16, 20241,520.001,548.501,520.001,532.001,511.811,692,100
Feb 15, 20241,544.001,554.001,514.001,527.501,507.371,463,300
Feb 14, 20241,535.001,548.001,506.001,518.501,498.491,375,500
Feb 13, 20241,549.001,549.001,518.001,539.001,518.722,022,900
Feb 09, 20241,504.501,538.501,496.501,531.501,511.321,925,600
Feb 08, 20241,503.501,520.501,492.001,495.501,475.791,669,600
Feb 07, 20241,494.001,518.001,491.501,503.501,483.681,399,300
Feb 06, 20241,484.001,518.001,481.501,498.001,478.261,962,300
Feb 05, 20241,476.001,518.001,468.001,491.501,471.843,210,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...