JFLA Holdings Inc. (TYO:3069)
Japan · Delayed Price · Currency is JPY 152.00
+1.00 (0.66%)
Jun 3, 2026, 3:30 PM JST
JFLA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | 0.66% | 122,000 |
| Jun 2, 2026 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | -0.66% | 156,800 |
| Jun 1, 2026 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -1.94% | 74,700 |
| May 29, 2026 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 70,900 |
| May 28, 2026 | 153.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.97% | 92,900 |
| May 27, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 60,600 |
| May 26, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 59,400 |
| May 25, 2026 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | -1.90% | 76,400 |
| May 22, 2026 | 156.00 | 158.00 | 154.00 | 158.00 | 158.00 | 1.28% | 69,900 |
| May 21, 2026 | 153.00 | 158.00 | 151.00 | 156.00 | 156.00 | 2.63% | 103,700 |
| May 20, 2026 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 87,800 |
| May 19, 2026 | 151.00 | 158.00 | 151.00 | 154.00 | 154.00 | 1.32% | 91,600 |
| May 18, 2026 | 155.00 | 157.00 | 152.00 | 152.00 | 152.00 | -1.94% | 171,600 |
| May 15, 2026 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | -3.73% | 179,600 |
| May 14, 2026 | 164.00 | 166.00 | 157.00 | 161.00 | 161.00 | -4.73% | 414,300 |
| May 13, 2026 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | -2.87% | 162,500 |
| May 12, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | - | 122,700 |
| May 11, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.75% | 109,200 |
| May 8, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | - | 61,500 |
| May 7, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 78,700 |
| May 1, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 38,000 |
| Apr 30, 2026 | 167.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.20% | 43,300 |
| Apr 28, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 41,100 |
| Apr 27, 2026 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 64,600 |
| Apr 24, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.60% | 56,600 |
| Apr 23, 2026 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | -0.59% | 79,100 |
| Apr 22, 2026 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 41,900 |
| Apr 21, 2026 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 0.60% | 34,700 |
| Apr 20, 2026 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 57,200 |
| Apr 17, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | 89,200 |
| Apr 16, 2026 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | - | 106,300 |
| Apr 15, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 64,500 |
| Apr 14, 2026 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | - | 35,100 |
| Apr 13, 2026 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | - | 59,000 |
| Apr 10, 2026 | 168.00 | 171.00 | 167.00 | 167.00 | 167.00 | -1.18% | 87,300 |
| Apr 9, 2026 | 170.00 | 171.00 | 167.00 | 169.00 | 169.00 | -0.59% | 61,900 |
| Apr 8, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 71,500 |
| Apr 7, 2026 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 62,300 |
| Apr 6, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.81% | 50,300 |
| Apr 3, 2026 | 167.00 | 169.00 | 166.00 | 166.00 | 166.00 | -0.60% | 80,800 |
| Apr 2, 2026 | 169.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 119,600 |
| Apr 1, 2026 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 50,300 |
| Mar 31, 2026 | 168.00 | 169.00 | 165.00 | 169.00 | 169.00 | 0.60% | 32,500 |
| Mar 30, 2026 | 165.00 | 168.00 | 163.00 | 168.00 | 168.00 | 0.60% | 114,100 |
| Mar 27, 2026 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 75,600 |
| Mar 26, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 74,700 |
| Mar 25, 2026 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1.80% | 121,700 |
| Mar 24, 2026 | 166.00 | 167.00 | 163.00 | 167.00 | 167.00 | 2.45% | 88,400 |
| Mar 23, 2026 | 165.00 | 167.00 | 160.00 | 163.00 | 163.00 | -2.40% | 519,900 |
| Mar 19, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -3.47% | 72,600 |