Japan Foundation Engineering Co., Ltd. (TYO:1914)
Japan · Delayed Price · Currency is JPY 748.00
+15.00 (2.05%)
Aug 17, 2026, 3:30 PM JST
TYO:1914 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 700.00 | 707.00 | 682.00 | 683.00 | 683.00 | -2.43% | 140,000 |
| Jul 10, 2026 | 688.00 | 700.00 | 686.00 | 700.00 | 700.00 | 1.89% | 22,100 |
| Jul 9, 2026 | 679.00 | 687.00 | 679.00 | 687.00 | 687.00 | 1.48% | 9,200 |
| Jul 8, 2026 | 694.00 | 694.00 | 677.00 | 677.00 | 677.00 | -2.45% | 35,300 |
| Jul 7, 2026 | 687.00 | 695.00 | 685.00 | 694.00 | 694.00 | 1.31% | 25,100 |
| Jul 6, 2026 | 686.00 | 693.00 | 683.00 | 685.00 | 685.00 | 0.88% | 22,600 |
| Jul 3, 2026 | 675.00 | 683.00 | 675.00 | 679.00 | 679.00 | 0.59% | 12,200 |
| Jul 2, 2026 | 676.00 | 683.00 | 675.00 | 675.00 | 675.00 | 0.60% | 20,700 |
| Jul 1, 2026 | 669.00 | 676.00 | 668.00 | 671.00 | 671.00 | 0.60% | 17,100 |
| Jun 30, 2026 | 671.00 | 673.00 | 664.00 | 667.00 | 667.00 | - | 18,800 |
| Jun 29, 2026 | 657.00 | 671.00 | 655.00 | 667.00 | 667.00 | 2.30% | 39,300 |
| Jun 26, 2026 | 655.00 | 657.00 | 650.00 | 652.00 | 652.00 | -0.46% | 22,600 |
| Jun 25, 2026 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.61% | 25,500 |
| Jun 24, 2026 | 658.00 | 661.00 | 655.00 | 659.00 | 659.00 | 0.92% | 20,400 |
| Jun 23, 2026 | 659.00 | 661.00 | 653.00 | 653.00 | 653.00 | -0.76% | 18,500 |
| Jun 22, 2026 | 664.00 | 666.00 | 655.00 | 658.00 | 658.00 | -0.75% | 19,400 |
| Jun 19, 2026 | 671.00 | 671.00 | 659.00 | 663.00 | 663.00 | -0.90% | 22,900 |
| Jun 18, 2026 | 668.00 | 671.00 | 664.00 | 669.00 | 669.00 | 0.60% | 18,200 |
| Jun 17, 2026 | 659.00 | 668.00 | 659.00 | 665.00 | 665.00 | 1.06% | 18,100 |
| Jun 16, 2026 | 669.00 | 669.00 | 656.00 | 658.00 | 658.00 | -1.64% | 27,100 |
| Jun 15, 2026 | 667.00 | 672.00 | 666.00 | 669.00 | 669.00 | 1.21% | 21,100 |
| Jun 12, 2026 | 657.00 | 675.00 | 657.00 | 661.00 | 661.00 | 1.54% | 58,500 |
| Jun 11, 2026 | 659.00 | 659.00 | 649.00 | 651.00 | 651.00 | -1.51% | 36,700 |
| Jun 10, 2026 | 667.00 | 667.00 | 660.00 | 661.00 | 661.00 | -0.60% | 15,700 |
| Jun 9, 2026 | 664.00 | 673.00 | 662.00 | 665.00 | 665.00 | - | 12,300 |
| Jun 8, 2026 | 667.00 | 669.00 | 656.00 | 665.00 | 665.00 | -1.63% | 58,500 |
| Jun 5, 2026 | 659.00 | 680.00 | 657.00 | 676.00 | 676.00 | 3.21% | 56,500 |
| Jun 4, 2026 | 680.00 | 680.00 | 645.00 | 655.00 | 655.00 | -5.48% | 222,300 |