JAFCO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.17	13.17	13.13	13.13	13.13	-0.91%	51
Feb 19, 2026	13.25	13.25	13.25	13.25	13.25	0.53%	-
Feb 18, 2026	13.18	13.18	13.18	13.18	13.18	-0.83%	-
Feb 17, 2026	13.29	13.29	13.29	13.29	13.29	-0.15%	-
Feb 16, 2026	13.31	13.31	13.31	13.31	13.31	0.83%	-
Feb 13, 2026	13.20	13.20	13.20	13.20	13.20	-1.49%	-
Feb 12, 2026	13.40	13.40	13.40	13.40	13.40	-1.03%	-
Feb 11, 2026	13.54	13.54	13.54	13.54	13.54	1.04%	-
Feb 10, 2026	13.40	13.40	13.40	13.40	13.40	0.60%	-
Feb 9, 2026	13.32	13.32	13.32	13.32	13.32	0.45%	-
Feb 6, 2026	13.26	13.26	13.26	13.26	13.26	-0.30%	-
Feb 5, 2026	13.30	13.30	13.30	13.30	13.30	0.76%	-
Feb 4, 2026	13.20	13.20	13.20	13.20	13.20	0.30%	-
Feb 3, 2026	13.16	13.16	13.16	13.16	13.16	1.08%	-
Feb 2, 2026	13.02	13.02	13.02	13.02	13.02	-0.46%	-
Jan 30, 2026	13.12	13.12	13.08	13.08	13.08	-0.15%	45
Jan 29, 2026	13.10	13.10	13.10	13.10	13.10	-0.15%	-
Jan 28, 2026	13.12	13.12	13.12	13.12	13.12	-2.96%	-
Jan 27, 2026	13.13	13.52	13.13	13.52	13.52	2.27%	1,679
Jan 26, 2026	13.22	13.22	13.22	13.22	13.22	1.46%	-
Jan 23, 2026	13.14	13.18	13.03	13.03	13.03	-0.53%	845
Jan 22, 2026	13.18	13.18	13.10	13.10	13.10	1.95%	135
Jan 21, 2026	12.79	12.85	12.79	12.85	12.85	-2.80%	25
Jan 20, 2026	13.22	13.22	13.22	13.22	13.22	-0.97%	-
Jan 19, 2026	13.35	13.35	13.35	13.35	13.35	0.60%	-
Jan 16, 2026	13.25	13.27	13.25	13.27	13.27	0.23%	63
Jan 15, 2026	13.24	13.24	13.24	13.24	13.24	1.77%	-
Jan 14, 2026	13.01	13.01	13.01	13.01	13.01	0.77%	-
Jan 13, 2026	13.05	13.05	12.80	12.91	12.91	-1.83%	1,314
Jan 12, 2026	13.15	13.15	13.15	13.15	13.15	-3.31%	-
Jan 9, 2026	13.21	13.60	13.21	13.60	13.60	3.26%	500
Jan 8, 2026	13.17	13.17	13.17	13.17	13.17	-1.13%	-
Jan 7, 2026	13.32	13.32	13.32	13.32	13.32	1.91%	557
Jan 6, 2026	13.07	13.07	13.07	13.07	13.07	1.40%	-
Jan 5, 2026	12.89	12.89	12.89	12.89	12.89	-0.15%	-
Jan 2, 2026	12.91	12.91	12.91	12.91	12.91	0.39%	-
Dec 30, 2025	12.86	12.86	12.86	12.86	12.86	-0.31%	-
Dec 29, 2025	12.90	12.90	12.90	12.90	12.90	-0.15%	-
Dec 23, 2025	12.94	12.94	12.92	12.92	12.92	3.03%	60
Dec 22, 2025	12.81	12.81	12.54	12.54	12.54	-2.72%	4
Dec 19, 2025	12.89	12.89	12.89	12.89	12.89	0.62%	-
Dec 18, 2025	12.79	12.81	12.79	12.81	12.81	-0.47%	164
Dec 17, 2025	12.87	12.87	12.87	12.87	12.87	1.10%	-
Dec 16, 2025	12.73	12.73	12.73	12.73	12.73	-1.16%	-
Dec 15, 2025	12.88	12.88	12.88	12.88	12.88	1.10%	-
Dec 12, 2025	12.74	12.74	12.74	12.74	12.74	-0.08%	-
Dec 11, 2025	12.75	12.75	12.75	12.75	12.75	-0.47%	-
Dec 10, 2025	12.81	12.81	12.81	12.81	12.81	-0.08%	-
Dec 9, 2025	12.82	12.82	12.82	12.82	12.82	-0.93%	-
Dec 8, 2025	12.93	12.94	12.93	12.94	12.94	-0.31%	510