Japan Foundation Engineering Co., Ltd. (TYO:1914)
Japan · Delayed Price · Currency is JPY 688.00
+19.00 (2.84%)
May 22, 2026, 3:30 PM JST
TYO:1914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 680.00 | 680.00 | 663.00 | 669.00 | 669.00 | -2.48% | 80,500 |
| May 15, 2026 | 683.00 | 700.00 | 680.00 | 686.00 | 686.00 | - | 82,900 |
| May 14, 2026 | 732.00 | 746.00 | 666.00 | 686.00 | 686.00 | -6.03% | 185,400 |
| May 13, 2026 | 736.00 | 738.00 | 728.00 | 730.00 | 730.00 | -0.27% | 15,100 |
| May 12, 2026 | 744.00 | 748.00 | 732.00 | 732.00 | 732.00 | -1.61% | 33,100 |
| May 11, 2026 | 736.00 | 750.00 | 735.00 | 744.00 | 744.00 | 1.50% | 37,400 |
| May 8, 2026 | 736.00 | 736.00 | 728.00 | 733.00 | 733.00 | -0.54% | 21,300 |
| May 7, 2026 | 742.00 | 750.00 | 735.00 | 737.00 | 737.00 | -0.41% | 35,100 |
| May 1, 2026 | 731.00 | 741.00 | 728.00 | 740.00 | 740.00 | 1.23% | 20,200 |
| Apr 30, 2026 | 742.00 | 742.00 | 729.00 | 731.00 | 731.00 | -2.14% | 25,200 |
| Apr 28, 2026 | 730.00 | 748.00 | 730.00 | 747.00 | 747.00 | 2.33% | 22,700 |
| Apr 27, 2026 | 731.00 | 736.00 | 729.00 | 730.00 | 730.00 | - | 14,600 |
| Apr 24, 2026 | 734.00 | 736.00 | 727.00 | 730.00 | 730.00 | -0.41% | 18,100 |
| Apr 23, 2026 | 736.00 | 736.00 | 722.00 | 733.00 | 733.00 | -0.27% | 32,700 |
| Apr 22, 2026 | 749.00 | 749.00 | 731.00 | 735.00 | 735.00 | -2.13% | 28,300 |
| Apr 21, 2026 | 744.00 | 755.00 | 743.00 | 751.00 | 751.00 | 1.90% | 51,300 |
| Apr 20, 2026 | 724.00 | 746.00 | 724.00 | 737.00 | 737.00 | 2.93% | 44,400 |
| Apr 17, 2026 | 724.00 | 725.00 | 716.00 | 716.00 | 716.00 | -1.24% | 18,100 |
| Apr 16, 2026 | 730.00 | 737.00 | 724.00 | 725.00 | 725.00 | -0.68% | 16,800 |
| Apr 15, 2026 | 737.00 | 737.00 | 727.00 | 730.00 | 730.00 | -0.95% | 14,400 |
| Apr 14, 2026 | 734.00 | 741.00 | 729.00 | 737.00 | 737.00 | 1.24% | 34,700 |
| Apr 13, 2026 | 708.00 | 733.00 | 707.00 | 728.00 | 728.00 | 2.97% | 96,000 |
| Apr 10, 2026 | 714.00 | 721.00 | 701.00 | 707.00 | 707.00 | -0.98% | 29,600 |
| Apr 9, 2026 | 715.00 | 719.00 | 710.00 | 714.00 | 714.00 | -0.14% | 15,700 |
| Apr 8, 2026 | 712.00 | 717.00 | 711.00 | 715.00 | 715.00 | 1.13% | 17,100 |
| Apr 7, 2026 | 705.00 | 712.00 | 701.00 | 707.00 | 707.00 | 0.14% | 23,200 |
| Apr 6, 2026 | 700.00 | 709.00 | 696.00 | 706.00 | 706.00 | 1.88% | 34,400 |
| Apr 3, 2026 | 703.00 | 708.00 | 693.00 | 693.00 | 693.00 | -1.14% | 36,700 |
| Apr 2, 2026 | 703.00 | 712.00 | 696.00 | 701.00 | 701.00 | 0.29% | 36,700 |
| Apr 1, 2026 | 686.00 | 701.00 | 686.00 | 699.00 | 699.00 | 3.40% | 29,700 |
| Mar 31, 2026 | 678.00 | 688.00 | 672.00 | 676.00 | 676.00 | -1.17% | 28,200 |
| Mar 30, 2026 | 683.00 | 684.00 | 672.00 | 684.00 | 684.00 | -2.01% | 70,300 |
| Mar 27, 2026 | 720.00 | 732.00 | 719.00 | 728.00 | 698.00 | 1.11% | 48,000 |
| Mar 26, 2026 | 733.00 | 733.00 | 715.00 | 720.00 | 690.33 | -1.37% | 22,900 |
| Mar 25, 2026 | 722.00 | 731.00 | 720.00 | 730.00 | 699.92 | 2.67% | 40,600 |
| Mar 24, 2026 | 707.00 | 711.00 | 699.00 | 711.00 | 681.70 | 2.30% | 28,200 |
| Mar 23, 2026 | 710.00 | 710.00 | 688.00 | 695.00 | 666.36 | -3.07% | 78,300 |
| Mar 19, 2026 | 723.00 | 734.00 | 716.00 | 717.00 | 687.45 | -1.10% | 42,400 |
| Mar 18, 2026 | 708.00 | 729.00 | 708.00 | 725.00 | 695.12 | 3.42% | 25,900 |
| Mar 17, 2026 | 712.00 | 718.00 | 700.00 | 701.00 | 672.11 | -0.85% | 26,100 |
| Mar 16, 2026 | 708.00 | 710.00 | 699.00 | 707.00 | 677.87 | -0.42% | 37,900 |
| Mar 13, 2026 | 714.00 | 717.00 | 706.00 | 710.00 | 680.74 | -1.80% | 32,300 |
| Mar 12, 2026 | 740.00 | 740.00 | 722.00 | 723.00 | 693.21 | -2.30% | 40,000 |
| Mar 11, 2026 | 743.00 | 756.00 | 738.00 | 740.00 | 709.51 | 0.41% | 33,000 |
| Mar 10, 2026 | 719.00 | 741.00 | 716.00 | 737.00 | 706.63 | 4.10% | 41,400 |
| Mar 9, 2026 | 713.00 | 713.00 | 697.00 | 708.00 | 678.82 | -3.54% | 66,100 |