Japan Foundation Engineering Co., Ltd. (TYO:1914)
Japan · Delayed Price · Currency is JPY 797.00
-41.00 (-4.89%)
Nov 6, 2026, 3:30 PM JST
TYO:1914 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 809.00 | 809.00 | 778.00 | 797.00 | 797.00 | -4.89% | 64,200 |
| Nov 5, 2026 | 840.00 | 855.00 | 838.00 | 838.00 | 838.00 | -0.24% | 23,500 |
| Nov 4, 2026 | 855.00 | 855.00 | 822.00 | 840.00 | 840.00 | -2.10% | 38,400 |
| Nov 2, 2026 | 866.00 | 887.00 | 854.00 | 858.00 | 858.00 | -2.39% | 53,700 |
| Oct 30, 2026 | 867.00 | 881.00 | 861.00 | 879.00 | 879.00 | 2.21% | 38,400 |
| Oct 29, 2026 | 840.00 | 860.00 | 830.00 | 860.00 | 860.00 | 2.38% | 34,200 |
| Oct 28, 2026 | 840.00 | 840.00 | 828.00 | 840.00 | 840.00 | 0.24% | 22,500 |
| Oct 27, 2026 | 825.00 | 838.00 | 823.00 | 838.00 | 838.00 | 2.20% | 19,400 |
| Oct 26, 2026 | 806.00 | 824.00 | 806.00 | 820.00 | 820.00 | 2.76% | 34,300 |
| Oct 23, 2026 | 790.00 | 802.00 | 784.00 | 798.00 | 798.00 | 0.25% | 41,500 |
| Oct 22, 2026 | 786.00 | 799.00 | 786.00 | 796.00 | 796.00 | 2.05% | 22,900 |
| Oct 21, 2026 | 782.00 | 788.00 | 778.00 | 780.00 | 780.00 | 0.26% | 10,400 |
| Oct 20, 2026 | 795.00 | 795.00 | 772.00 | 778.00 | 778.00 | -2.75% | 45,800 |
| Oct 19, 2026 | 796.00 | 800.00 | 793.00 | 800.00 | 800.00 | 0.25% | 11,700 |
| Oct 16, 2026 | 779.00 | 804.00 | 777.00 | 798.00 | 798.00 | 2.44% | 28,500 |
| Oct 15, 2026 | 791.00 | 791.00 | 770.00 | 779.00 | 779.00 | -2.14% | 24,700 |
| Oct 14, 2026 | 783.00 | 796.00 | 783.00 | 796.00 | 796.00 | 1.66% | 18,200 |
| Oct 13, 2026 | 772.00 | 783.00 | 772.00 | 783.00 | 783.00 | 1.42% | 9,200 |
| Oct 9, 2026 | 769.00 | 780.00 | 769.00 | 772.00 | 772.00 | 0.52% | 12,700 |
| Oct 8, 2026 | 794.00 | 794.00 | 768.00 | 768.00 | 768.00 | -3.40% | 29,100 |
| Oct 7, 2026 | 797.00 | 803.00 | 795.00 | 795.00 | 795.00 | -0.13% | 9,500 |
| Oct 6, 2026 | 796.00 | 800.00 | 792.00 | 796.00 | 796.00 | -0.38% | 14,300 |
| Oct 5, 2026 | 805.00 | 805.00 | 795.00 | 799.00 | 799.00 | 0.13% | 32,300 |
| Oct 2, 2026 | 813.00 | 815.00 | 798.00 | 798.00 | 798.00 | -1.60% | 20,300 |
| Oct 1, 2026 | 809.00 | 819.00 | 801.00 | 811.00 | 811.00 | -0.37% | 16,500 |
| Sep 30, 2026 | 812.00 | 814.00 | 801.00 | 814.00 | 814.00 | 0.25% | 18,300 |
| Sep 29, 2026 | 817.00 | 817.00 | 805.00 | 812.00 | 812.00 | -0.61% | 15,600 |
| Sep 28, 2026 | 823.00 | 825.00 | 817.00 | 817.00 | 817.00 | -0.73% | 18,100 |
| Sep 25, 2026 | 822.00 | 823.00 | 816.00 | 823.00 | 823.00 | 0.24% | 12,100 |
| Sep 24, 2026 | 812.00 | 823.00 | 809.00 | 821.00 | 821.00 | 1.73% | 26,300 |
| Sep 18, 2026 | 815.00 | 815.00 | 802.00 | 807.00 | 807.00 | - | 14,400 |
| Sep 17, 2026 | 799.00 | 810.00 | 799.00 | 807.00 | 807.00 | 1.13% | 24,200 |
| Sep 16, 2026 | 794.00 | 806.00 | 794.00 | 798.00 | 798.00 | -0.25% | 22,900 |
| Sep 15, 2026 | 795.00 | 805.00 | 795.00 | 800.00 | 800.00 | -0.25% | 10,600 |
| Sep 14, 2026 | 797.00 | 803.00 | 795.00 | 802.00 | 802.00 | 0.63% | 17,800 |
| Sep 11, 2026 | 799.00 | 806.00 | 794.00 | 797.00 | 797.00 | -1.85% | 25,600 |
| Sep 10, 2026 | 800.00 | 813.00 | 794.00 | 812.00 | 812.00 | 1.00% | 28,800 |
| Sep 9, 2026 | 806.00 | 813.00 | 799.00 | 804.00 | 804.00 | -0.62% | 30,500 |
| Sep 8, 2026 | 825.00 | 830.00 | 809.00 | 809.00 | 809.00 | -1.94% | 23,200 |
| Sep 7, 2026 | 831.00 | 836.00 | 814.00 | 825.00 | 825.00 | -0.72% | 39,600 |
| Sep 4, 2026 | 841.00 | 842.00 | 828.00 | 831.00 | 831.00 | -0.60% | 23,500 |
| Sep 3, 2026 | 832.00 | 844.00 | 830.00 | 836.00 | 836.00 | 1.09% | 51,300 |
| Sep 2, 2026 | 818.00 | 829.00 | 811.00 | 827.00 | 827.00 | 1.10% | 56,100 |
| Sep 1, 2026 | 808.00 | 818.00 | 802.00 | 818.00 | 818.00 | 1.36% | 33,700 |
| Aug 31, 2026 | 788.00 | 807.00 | 780.00 | 807.00 | 807.00 | 2.15% | 31,300 |
| Aug 28, 2026 | 796.00 | 800.00 | 790.00 | 790.00 | 790.00 | -0.38% | 21,500 |
| Aug 27, 2026 | 792.00 | 808.00 | 789.00 | 793.00 | 793.00 | 0.13% | 40,300 |
| Aug 26, 2026 | 769.00 | 795.00 | 769.00 | 792.00 | 792.00 | 3.53% | 53,900 |
| Aug 25, 2026 | 756.00 | 765.00 | 753.00 | 765.00 | 765.00 | 0.92% | 15,400 |
| Aug 24, 2026 | 750.00 | 763.00 | 750.00 | 758.00 | 758.00 | 1.74% | 28,100 |