tiprankstipranks
Trending News
More News >
FRONTEO, Inc. (JP:2158)
:2158
Japanese Market
Advertisement

FRONTEO, Inc. (2158) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
745.00
894.00
702.00
894.00
894.00
+20.16%
32,058,699
80.41
Jul 24, 2025
711.00
744.00
681.00
744.00
744.00
+15.53%
12,336,300
60.37
Jul 23, 2025
546.00
644.00
546.00
644.00
644.00
+18.38%
485,200
2.45
Jul 22, 2025
554.00
558.00
543.00
544.00
544.00
-1.27%
192,600
0.98
Jul 18, 2025
561.00
562.00
551.00
551.00
551.00
-0.90%
178,100
0.91
Jul 17, 2025
559.00
560.00
549.00
556.00
556.00
0.00%
305,100
1.59
Jul 16, 2025
563.00
565.00
556.00
556.00
556.00
-1.59%
195,000
1.03
Jul 15, 2025
577.00
578.00
565.00
565.00
565.00
-1.91%
220,800
1.17
Jul 14, 2025
577.00
585.00
575.00
576.00
576.00
-0.86%
167,300
0.89
Jul 11, 2025
587.00
595.00
577.00
581.00
581.00
-1.02%
157,000
0.83
Jul 10, 2025
585.00
587.00
577.00
587.00
587.00
+0.86%
131,100
0.69
Jul 09, 2025
580.00
587.00
576.00
582.00
582.00
+1.57%
107,900
0.55
Jul 08, 2025
573.00
578.00
573.00
573.00
573.00
-0.69%
74,700
0.37
Jul 07, 2025
572.00
583.00
572.00
577.00
577.00
+0.87%
163,100
0.79
Jul 04, 2025
582.00
584.00
572.00
572.00
572.00
-1.55%
210,700
1.02
Jul 03, 2025
583.00
590.00
578.00
581.00
581.00
-0.17%
207,900
1.01
Jul 02, 2025
586.00
591.00
581.00
582.00
582.00
-1.69%
228,400
1.12
Jul 01, 2025
612.00
612.00
590.00
592.00
592.00
-3.58%
498,500
2.49
Jun 30, 2025
616.00
630.00
614.00
614.00
614.00
+0.49%
261,900
1.32
Jun 27, 2025
617.00
626.00
609.00
611.00
611.00
-0.49%
179,500
0.91
Jun 26, 2025
626.00
633.00
613.00
614.00
614.00
-2.38%
263,400
1.33
Jun 25, 2025
620.00
641.00
620.00
629.00
629.00
+1.45%
316,200
1.62
Jun 24, 2025
618.00
626.00
614.00
620.00
620.00
+1.97%
152,500
0.78
Jun 23, 2025
616.00
617.00
606.00
608.00
608.00
-2.41%
175,600
0.90
Jun 20, 2025
637.00
637.00
623.00
623.00
623.00
-2.20%
138,000
0.71
Jun 19, 2025
638.00
647.00
635.00
637.00
637.00
+0.31%
175,100
0.90
Jun 18, 2025
630.00
649.00
630.00
635.00
635.00
+0.32%
264,000
1.37
Jun 17, 2025
628.00
643.00
627.00
633.00
633.00
+0.96%
148,200
0.77
Jun 16, 2025
618.00
632.00
612.00
627.00
627.00
+1.62%
162,700
0.85
Jun 13, 2025
653.00
656.00
617.00
617.00
617.00
-4.64%
391,500
2.11
Jun 12, 2025
640.00
649.00
636.00
647.00
647.00
+0.78%
186,800
1.01
Jun 11, 2025
649.00
653.00
637.00
642.00
642.00
+1.42%
361,900
1.99
Jun 10, 2025
618.00
645.00
618.00
633.00
633.00
+2.43%
359,200
2.01
Jun 09, 2025
608.00
623.00
608.00
618.00
618.00
+1.98%
184,300
1.03
Jun 06, 2025
615.00
619.00
603.00
606.00
606.00
-1.46%
207,700
1.15
Jun 05, 2025
610.00
647.00
610.00
615.00
615.00
+0.65%
434,200
2.46
Jun 04, 2025
619.00
626.00
609.00
611.00
611.00
-1.29%
177,700
1.01
Jun 03, 2025
632.00
636.00
615.00
619.00
619.00
-2.52%
253,000
1.43
Jun 02, 2025
651.00
656.00
635.00
635.00
635.00
-0.94%
177,100
1.00
May 30, 2025
620.00
648.00
620.00
641.00
641.00
+2.89%
307,900
1.75
May 29, 2025
631.00
639.00
620.00
623.00
623.00
-1.27%
187,500
1.05
May 28, 2025
623.00
631.00
622.00
631.00
631.00
+2.77%
178,300
1.00
May 27, 2025
607.00
614.00
605.00
614.00
614.00
+2.85%
131,400
0.73
May 26, 2025
598.00
606.00
594.00
597.00
597.00
+1.53%
127,900
0.70
May 23, 2025
588.00
594.00
586.00
588.00
588.00
0.00%
140,100
0.76
May 22, 2025
585.00
600.00
585.00
588.00
588.00
0.00%
180,600
0.92
May 21, 2025
615.00
619.00
588.00
588.00
588.00
-4.39%
319,900
1.65
May 20, 2025
634.00
643.00
610.00
615.00
615.00
-3.15%
253,800
1.32
May 19, 2025
637.00
648.00
627.00
635.00
635.00
+0.63%
241,100
1.27
May 16, 2025
612.00
636.00
599.00
631.00
631.00
+3.10%
495,600
2.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis