Japan Foundation Engineering Co., Ltd. (TYO:1914)
Japan · Delayed Price · Currency is JPY 798.00
+19.00 (2.44%)
Oct 16, 2026, 3:30 PM JST
TYO:1914 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,500 |
| 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 |
| Aug 21, 2026 | 748.00 | 748.00 | 739.00 | 745.00 | 745.00 | -0.53% | 11,600 |
| Aug 20, 2026 | 730.00 | 750.00 | 729.00 | 749.00 | 749.00 | 3.31% | 34,500 |
| Aug 19, 2026 | 744.00 | 744.00 | 724.00 | 725.00 | 725.00 | -2.68% | 35,000 |
| Aug 18, 2026 | 750.00 | 751.00 | 740.00 | 745.00 | 745.00 | -0.40% | 37,900 |
| Aug 17, 2026 | 736.00 | 748.00 | 736.00 | 748.00 | 748.00 | 2.05% | 56,300 |
| Aug 14, 2026 | 731.00 | 737.00 | 729.00 | 733.00 | 733.00 | 0.69% | 35,600 |
| Aug 13, 2026 | 728.00 | 731.00 | 721.00 | 728.00 | 728.00 | 0.69% | 62,200 |
| Aug 12, 2026 | 726.00 | 743.00 | 721.00 | 723.00 | 723.00 | 0.14% | 228,200 |
| Aug 10, 2026 | 721.00 | 727.00 | 720.00 | 722.00 | 722.00 | 0.28% | 13,800 |
| Aug 7, 2026 | 716.00 | 722.00 | 716.00 | 720.00 | 720.00 | 0.56% | 7,800 |
| Aug 6, 2026 | 713.00 | 720.00 | 711.00 | 716.00 | 716.00 | 0.42% | 10,700 |
| Aug 5, 2026 | 716.00 | 718.00 | 710.00 | 713.00 | 713.00 | -0.42% | 14,200 |
| Aug 4, 2026 | 714.00 | 716.00 | 710.00 | 716.00 | 716.00 | 0.56% | 11,000 |
| Aug 3, 2026 | 730.00 | 730.00 | 704.00 | 712.00 | 712.00 | -2.33% | 28,300 |