Japan Foundation Engineering Co., Ltd. (TYO:1914)
Japan · Delayed Price · Currency is JPY 720.00
+4.00 (0.56%)
Jul 28, 2026, 3:30 PM JST
TYO:1914 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 716.00 | 721.00 | 713.00 | 717.00 | - | 0.14% | 43,200 |
| Jul 27, 2026 | 700.00 | 716.00 | 700.00 | 716.00 | 716.00 | 2.43% | 30,400 |
| Jul 24, 2026 | 698.00 | 703.00 | 693.00 | 699.00 | 699.00 | 0.58% | 33,700 |
| Jul 23, 2026 | 700.00 | 700.00 | 693.00 | 695.00 | 695.00 | - | 7,400 |
| Jul 22, 2026 | 699.00 | 703.00 | 695.00 | 695.00 | 695.00 | -0.29% | 12,700 |
| Jul 21, 2026 | 690.00 | 702.00 | 690.00 | 697.00 | 697.00 | 1.90% | 28,200 |
| Jul 17, 2026 | 698.00 | 698.00 | 683.00 | 684.00 | 684.00 | -2.01% | 21,900 |
| Jul 16, 2026 | 699.00 | 700.00 | 693.00 | 698.00 | 698.00 | -0.14% | 14,600 |
| Jul 15, 2026 | 692.00 | 699.00 | 688.00 | 699.00 | 699.00 | 1.01% | 18,300 |
| Jul 14, 2026 | 683.00 | 692.00 | 683.00 | 692.00 | 692.00 | 1.32% | 5,800 |
| Jul 13, 2026 | 700.00 | 707.00 | 682.00 | 683.00 | 683.00 | -2.43% | 140,000 |
| Jul 10, 2026 | 688.00 | 700.00 | 686.00 | 700.00 | 700.00 | 1.89% | 22,100 |
| Jul 9, 2026 | 679.00 | 687.00 | 679.00 | 687.00 | 687.00 | 1.48% | 9,200 |
| Jul 8, 2026 | 694.00 | 694.00 | 677.00 | 677.00 | 677.00 | -2.45% | 35,300 |
| Jul 7, 2026 | 687.00 | 695.00 | 685.00 | 694.00 | 694.00 | 1.31% | 25,100 |
| Jul 6, 2026 | 686.00 | 693.00 | 683.00 | 685.00 | 685.00 | 0.88% | 22,600 |
| Jul 3, 2026 | 675.00 | 683.00 | 675.00 | 679.00 | 679.00 | 0.59% | 12,200 |
| Jul 2, 2026 | 676.00 | 683.00 | 675.00 | 675.00 | 675.00 | 0.60% | 20,700 |
| Jul 1, 2026 | 669.00 | 676.00 | 668.00 | 671.00 | 671.00 | 0.60% | 17,100 |
| Jun 30, 2026 | 671.00 | 673.00 | 664.00 | 667.00 | 667.00 | - | 18,800 |
| Jun 29, 2026 | 657.00 | 671.00 | 655.00 | 667.00 | 667.00 | 2.30% | 39,300 |
| Jun 26, 2026 | 655.00 | 657.00 | 650.00 | 652.00 | 652.00 | -0.46% | 22,600 |
| Jun 25, 2026 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.61% | 25,500 |
| Jun 24, 2026 | 658.00 | 661.00 | 655.00 | 659.00 | 659.00 | 0.92% | 20,400 |
| Jun 23, 2026 | 659.00 | 661.00 | 653.00 | 653.00 | 653.00 | -0.76% | 18,500 |
| Jun 22, 2026 | 664.00 | 666.00 | 655.00 | 658.00 | 658.00 | -0.75% | 19,400 |
| Jun 19, 2026 | 671.00 | 671.00 | 659.00 | 663.00 | 663.00 | -0.90% | 22,900 |
| Jun 18, 2026 | 668.00 | 671.00 | 664.00 | 669.00 | 669.00 | 0.60% | 18,200 |
| Jun 17, 2026 | 659.00 | 668.00 | 659.00 | 665.00 | 665.00 | 1.06% | 18,100 |
| Jun 16, 2026 | 669.00 | 669.00 | 656.00 | 658.00 | 658.00 | -1.64% | 27,100 |
| Jun 15, 2026 | 667.00 | 672.00 | 666.00 | 669.00 | 669.00 | 1.21% | 21,100 |
| Jun 12, 2026 | 657.00 | 675.00 | 657.00 | 661.00 | 661.00 | 1.54% | 58,500 |
| Jun 11, 2026 | 659.00 | 659.00 | 649.00 | 651.00 | 651.00 | -1.51% | 36,700 |
| Jun 10, 2026 | 667.00 | 667.00 | 660.00 | 661.00 | 661.00 | -0.60% | 15,700 |
| Jun 9, 2026 | 664.00 | 673.00 | 662.00 | 665.00 | 665.00 | - | 12,300 |
| Jun 8, 2026 | 667.00 | 669.00 | 656.00 | 665.00 | 665.00 | -1.63% | 58,500 |
| Jun 5, 2026 | 659.00 | 680.00 | 657.00 | 676.00 | 676.00 | 3.21% | 56,500 |
| Jun 4, 2026 | 680.00 | 680.00 | 645.00 | 655.00 | 655.00 | -5.48% | 222,300 |
| Jun 3, 2026 | 690.00 | 704.00 | 688.00 | 693.00 | 693.00 | 1.02% | 32,000 |
| Jun 2, 2026 | 693.00 | 693.00 | 677.00 | 686.00 | 686.00 | -1.44% | 29,700 |
| Jun 1, 2026 | 711.00 | 712.00 | 694.00 | 696.00 | 696.00 | -2.11% | 20,200 |
| May 29, 2026 | 716.00 | 721.00 | 711.00 | 711.00 | 711.00 | -0.56% | 16,200 |
| May 28, 2026 | 719.00 | 719.00 | 709.00 | 715.00 | 715.00 | -0.42% | 12,800 |
| May 27, 2026 | 715.00 | 723.00 | 714.00 | 718.00 | 718.00 | 0.42% | 26,300 |
| May 26, 2026 | 704.00 | 716.00 | 699.00 | 715.00 | 715.00 | 1.56% | 25,500 |
| May 25, 2026 | 691.00 | 720.00 | 691.00 | 704.00 | 704.00 | 2.33% | 58,600 |
| May 22, 2026 | 674.00 | 690.00 | 674.00 | 688.00 | 688.00 | 2.84% | 34,100 |
| May 21, 2026 | 665.00 | 674.00 | 663.00 | 669.00 | 669.00 | 1.52% | 34,400 |
| May 20, 2026 | 667.00 | 667.00 | 651.00 | 659.00 | 659.00 | -1.79% | 83,300 |
| May 19, 2026 | 666.00 | 683.00 | 666.00 | 671.00 | 671.00 | 0.30% | 41,100 |