JAFCO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	12.98	12.98	12.98	12.98	12.98	0.23%	-
Dec 4, 2025	12.95	12.95	12.95	12.95	12.95	-0.46%	-
Dec 3, 2025	13.01	13.01	13.01	13.01	13.01	-0.84%	-
Dec 2, 2025	13.12	13.12	13.12	13.12	13.12	-0.61%	-
Dec 1, 2025	13.28	13.28	13.20	13.20	13.20	-0.15%	1
Nov 28, 2025	13.21	13.22	13.21	13.22	13.22	0.61%	90
Nov 27, 2025	13.14	13.14	13.14	13.14	13.14	0.69%	45
Nov 26, 2025	13.10	13.10	13.05	13.05	13.05	-1.06%	90
Nov 25, 2025	13.17	13.19	13.17	13.19	13.19	2.09%	30
Nov 24, 2025	12.92	12.92	12.92	12.92	12.92	0.16%	-
Nov 21, 2025	13.09	13.09	12.90	12.90	12.90	0.55%	42
Nov 20, 2025	12.83	12.83	12.83	12.83	12.83	-1.76%	-
Nov 19, 2025	13.12	13.12	13.06	13.06	13.06	-1.58%	90
Nov 18, 2025	13.27	13.27	13.27	13.27	13.27	0.61%	-
Nov 17, 2025	13.28	13.28	13.19	13.19	13.19	-1.86%	60