Japan Foundation Engineering Co., Ltd. (TYO:1914)
Japan · Delayed Price · Currency is JPY 817.00
-6.00 (-0.73%)
Sep 28, 2026, 3:30 PM JST
TYO:1914 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 728.00 | 735.00 | 724.00 | 729.00 | 729.00 | 0.28% | 18,400 |
| Jul 30, 2026 | 730.00 | 737.00 | 724.00 | 727.00 | 727.00 | -0.68% | 46,000 |
| Jul 29, 2026 | 738.00 | 746.00 | 721.00 | 732.00 | 732.00 | 1.67% | 128,900 |
| Jul 28, 2026 | 716.00 | 723.00 | 713.00 | 720.00 | 720.00 | 0.56% | 61,200 |
| 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 |