Japan Foundation Engineering Co., Ltd. (TYO:1914)
Japan · Delayed Price · Currency is JPY 725.00
-5.00 (-0.68%)
Apr 16, 2026, 3:30 PM JST
TYO:1914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 730.00 | 737.00 | 725.00 | 725.00 | - | -0.68% | 15,900 |
| 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 | -6.04% | 70,300 |
| Mar 27, 2026 | 720.00 | 732.00 | 719.00 | 728.00 | 701.00 | 1.11% | 48,000 |
| Mar 26, 2026 | 733.00 | 733.00 | 715.00 | 720.00 | 693.30 | -1.37% | 22,900 |
| Mar 25, 2026 | 722.00 | 731.00 | 720.00 | 730.00 | 702.93 | 2.67% | 40,600 |
| Mar 24, 2026 | 707.00 | 711.00 | 699.00 | 711.00 | 684.63 | 2.30% | 28,200 |
| Mar 23, 2026 | 710.00 | 710.00 | 688.00 | 695.00 | 669.22 | -3.07% | 78,300 |
| Mar 19, 2026 | 723.00 | 734.00 | 716.00 | 717.00 | 690.41 | -1.10% | 42,400 |
| Mar 18, 2026 | 708.00 | 729.00 | 708.00 | 725.00 | 698.11 | 3.42% | 25,900 |
| Mar 17, 2026 | 712.00 | 718.00 | 700.00 | 701.00 | 675.00 | -0.85% | 26,100 |
| Mar 16, 2026 | 708.00 | 710.00 | 699.00 | 707.00 | 680.78 | -0.42% | 37,900 |
| Mar 13, 2026 | 714.00 | 717.00 | 706.00 | 710.00 | 683.67 | -1.80% | 32,300 |
| Mar 12, 2026 | 740.00 | 740.00 | 722.00 | 723.00 | 696.19 | -2.30% | 40,000 |
| Mar 11, 2026 | 743.00 | 756.00 | 738.00 | 740.00 | 712.55 | 0.41% | 33,000 |
| Mar 10, 2026 | 719.00 | 741.00 | 716.00 | 737.00 | 709.67 | 4.10% | 41,400 |
| Mar 9, 2026 | 713.00 | 713.00 | 697.00 | 708.00 | 681.74 | -3.54% | 66,100 |
| Mar 6, 2026 | 716.00 | 734.00 | 709.00 | 734.00 | 706.78 | 2.09% | 48,500 |
| Mar 5, 2026 | 714.00 | 723.00 | 714.00 | 719.00 | 692.33 | 2.71% | 36,200 |
| Mar 4, 2026 | 735.00 | 735.00 | 690.00 | 700.00 | 674.04 | -6.67% | 135,600 |
| Mar 3, 2026 | 770.00 | 770.00 | 747.00 | 750.00 | 722.18 | -2.60% | 35,700 |
| Mar 2, 2026 | 745.00 | 779.00 | 739.00 | 770.00 | 741.44 | 3.08% | 73,700 |
| Feb 27, 2026 | 735.00 | 747.00 | 732.00 | 747.00 | 719.30 | 2.05% | 33,300 |
| Feb 26, 2026 | 731.00 | 734.00 | 728.00 | 732.00 | 704.85 | 0.14% | 25,300 |
| Feb 25, 2026 | 731.00 | 733.00 | 726.00 | 731.00 | 703.89 | -0.41% | 50,700 |
| Feb 24, 2026 | 735.00 | 739.00 | 729.00 | 734.00 | 706.78 | -0.14% | 27,900 |
| Feb 20, 2026 | 736.00 | 740.00 | 729.00 | 735.00 | 707.74 | 0.55% | 29,900 |
| Feb 19, 2026 | 732.00 | 732.00 | 727.00 | 731.00 | 703.89 | - | 14,600 |
| Feb 18, 2026 | 715.00 | 731.00 | 712.00 | 731.00 | 703.89 | 2.24% | 40,300 |
| Feb 17, 2026 | 723.00 | 725.00 | 710.00 | 715.00 | 688.48 | -0.69% | 52,500 |
| Feb 16, 2026 | 713.00 | 720.00 | 705.00 | 720.00 | 693.30 | 2.71% | 70,900 |
| Feb 13, 2026 | 713.00 | 714.00 | 695.00 | 701.00 | 675.00 | -1.13% | 120,300 |
| Feb 12, 2026 | 697.00 | 712.00 | 697.00 | 709.00 | 682.70 | 2.01% | 40,800 |
| Feb 10, 2026 | 698.00 | 700.00 | 692.00 | 695.00 | 669.22 | 0.29% | 44,200 |
| Feb 9, 2026 | 700.00 | 700.00 | 687.00 | 693.00 | 667.30 | 1.91% | 51,400 |
| Feb 6, 2026 | 678.00 | 693.00 | 669.00 | 680.00 | 654.78 | 0.15% | 79,000 |
| Feb 5, 2026 | 673.00 | 681.00 | 670.00 | 679.00 | 653.82 | 1.19% | 25,100 |
| Feb 4, 2026 | 670.00 | 671.00 | 661.00 | 671.00 | 646.11 | 0.60% | 21,000 |
| Feb 3, 2026 | 666.00 | 668.00 | 663.00 | 667.00 | 642.26 | 0.60% | 14,600 |