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
Oct 17, 2025
865.00
868.00
838.00
840.00
840.00
-4.33%
861,400
0.18
Oct 16, 2025
902.00
914.00
866.00
878.00
878.00
-1.57%
810,600
0.17
Oct 15, 2025
892.00
903.00
887.00
892.00
892.00
+0.45%
553,000
0.11
Oct 14, 2025
904.00
923.00
884.00
888.00
888.00
-3.37%
1,477,300
0.31
Oct 10, 2025
961.00
967.00
911.00
919.00
919.00
-5.84%
1,641,500
0.34
Oct 09, 2025
993.00
1,010.00
967.00
976.00
976.00
-1.01%
1,057,600
0.22
Oct 08, 2025
1,003.00
1,005.00
972.00
986.00
986.00
-2.57%
1,391,900
0.29
Oct 07, 2025
1,059.00
1,059.00
1,000.00
1,012.00
1,012.00
-2.88%
1,473,500
0.31
Oct 06, 2025
1,059.00
1,063.00
1,007.00
1,042.00
1,042.00
+2.66%
2,073,800
0.44
Oct 03, 2025
975.00
1,103.00
973.00
1,015.00
1,015.00
+4.10%
4,134,100
0.89
Oct 02, 2025
1,014.00
1,036.00
955.00
975.00
975.00
-3.85%
2,488,100
0.54
Oct 01, 2025
1,050.00
1,105.00
1,004.00
1,014.00
1,014.00
-4.52%
4,570,600
1.00
Sep 30, 2025
1,003.00
1,076.00
987.00
1,062.00
1,062.00
+6.52%
2,943,300
0.65
Sep 29, 2025
1,058.00
1,060.00
987.00
997.00
997.00
-6.74%
2,842,200
0.64
Sep 26, 2025
1,030.00
1,085.00
1,025.00
1,069.00
1,069.00
+3.79%
3,922,400
0.89
Sep 25, 2025
1,000.00
1,058.00
981.00
1,030.00
1,030.00
+2.39%
3,318,900
0.76
Sep 24, 2025
995.00
1,050.00
977.00
1,006.00
1,006.00
+8.06%
5,975,300
1.40
Sep 22, 2025
930.00
964.00
918.00
931.00
931.00
+2.31%
2,333,100
0.55
Sep 19, 2025
937.00
958.00
875.00
910.00
910.00
-4.01%
3,082,300
0.73
Sep 18, 2025
903.00
977.00
903.00
948.00
948.00
+6.28%
3,616,300
0.87
Sep 17, 2025
912.00
926.00
888.00
892.00
892.00
-1.98%
1,285,300
0.31
Sep 16, 2025
887.00
932.00
864.00
910.00
910.00
+1.79%
1,536,400
0.37
Sep 12, 2025
863.00
897.00
845.00
894.00
894.00
+4.81%
1,357,100
0.33
Sep 11, 2025
895.00
904.00
845.00
853.00
853.00
-4.91%
1,958,800
0.48
Sep 10, 2025
939.00
939.00
888.00
897.00
897.00
-4.68%
2,324,000
0.58
Sep 09, 2025
958.00
983.00
935.00
941.00
941.00
-0.95%
3,101,400
0.78
Sep 08, 2025
908.00
958.00
876.00
950.00
950.00
+4.40%
4,431,000
1.13
Sep 05, 2025
950.00
960.00
888.00
910.00
910.00
-2.99%
6,518,800
1.71
Sep 04, 2025
835.00
938.00
828.00
938.00
938.00
+19.04%
7,112,000
1.92
Sep 03, 2025
812.00
838.00
786.00
788.00
788.00
-4.60%
1,867,500
0.51
Sep 02, 2025
843.00
849.00
815.00
826.00
826.00
-2.02%
1,118,100
0.30
Sep 01, 2025
797.00
850.00
787.00
843.00
843.00
+3.31%
1,736,000
0.48
Aug 29, 2025
776.00
840.00
775.00
816.00
816.00
+4.35%
3,166,700
0.88
Aug 28, 2025
785.00
798.00
758.00
782.00
782.00
+3.99%
2,972,300
0.84
Aug 27, 2025
752.00
757.00
740.00
752.00
752.00
-1.05%
1,192,000
0.34
Aug 26, 2025
741.00
763.00
727.00
760.00
760.00
+0.93%
2,128,600
0.61
Aug 25, 2025
807.00
809.00
748.00
753.00
753.00
-7.83%
3,377,200
0.98
Aug 22, 2025
802.00
900.00
792.00
817.00
817.00
+2.00%
7,733,900
2.32
Aug 21, 2025
801.00
859.00
782.00
801.00
801.00
+0.50%
4,377,800
1.34
Aug 20, 2025
859.00
859.00
795.00
797.00
797.00
-5.90%
1,862,200
0.57
Aug 19, 2025
877.00
881.00
827.00
847.00
847.00
-4.51%
2,179,000
0.68
Aug 18, 2025
895.00
939.00
866.00
887.00
887.00
-1.22%
2,135,700
0.67
Aug 15, 2025
929.00
945.00
833.00
898.00
898.00
-3.34%
3,705,300
1.18
Aug 14, 2025
928.00
949.00
921.00
929.00
929.00
-1.17%
1,082,200
0.35
Aug 13, 2025
945.00
962.00
911.00
940.00
940.00
-2.08%
2,357,300
0.76
Aug 12, 2025
1,025.00
1,027.00
946.00
960.00
960.00
-5.88%
2,669,500
0.88
Aug 08, 2025
980.00
1,023.00
968.00
1,020.00
1,020.00
+4.62%
3,042,700
1.02
Aug 07, 2025
961.00
1,014.00
960.00
975.00
975.00
+1.77%
3,462,700
1.18
Aug 06, 2025
990.00
1,096.00
931.00
958.00
958.00
-0.21%
11,211,700
4.05
Aug 05, 2025
952.00
1,026.00
931.00
960.00
960.00
+1.91%
4,917,700
1.83
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