JFLA Holdings Inc. (TYO:3069)
Japan · Delayed Price · Currency is JPY 159.00
0.00 (0.00%)
Aug 6, 2026, 1:24 PM JST
JFLA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | -0.63% | 45,000 |
| Aug 4, 2026 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 0.63% | 49,200 |
| Aug 3, 2026 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | - | 41,700 |
| Jul 31, 2026 | 159.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 64,400 |
| Jul 30, 2026 | 157.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.27% | 105,500 |
| Jul 29, 2026 | 161.00 | 161.00 | 155.00 | 158.00 | 158.00 | -1.86% | 101,100 |
| Jul 28, 2026 | 159.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1.26% | 98,900 |
| Jul 27, 2026 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 3.25% | 72,900 |
| Jul 24, 2026 | 156.00 | 157.00 | 153.00 | 154.00 | 154.00 | -1.91% | 74,700 |
| Jul 23, 2026 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 0.64% | 63,500 |
| Jul 22, 2026 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | -1.27% | 53,600 |
| Jul 21, 2026 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 50,300 |
| Jul 17, 2026 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | - | 46,100 |
| Jul 16, 2026 | 159.00 | 160.00 | 155.00 | 158.00 | 158.00 | 0.64% | 89,500 |
| Jul 15, 2026 | 155.00 | 158.00 | 155.00 | 157.00 | 157.00 | 0.64% | 49,500 |
| Jul 14, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 61,100 |
| Jul 13, 2026 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | - | 41,300 |
| Jul 10, 2026 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 46,300 |
| Jul 9, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 26,500 |
| Jul 8, 2026 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | -0.65% | 94,700 |
| Jul 7, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | - | 44,600 |
| Jul 6, 2026 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 0.65% | 74,300 |
| Jul 3, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 59,600 |
| Jul 2, 2026 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 54,500 |
| Jul 1, 2026 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | - | 57,800 |
| Jun 30, 2026 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | -0.65% | 112,700 |
| Jun 29, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 3.38% | 85,300 |
| Jun 26, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 0.68% | 53,000 |
| Jun 25, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 61,700 |
| Jun 24, 2026 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 53,200 |
| Jun 23, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 64,000 |
| Jun 22, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 72,000 |
| Jun 19, 2026 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | 86,500 |
| Jun 18, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 80,100 |
| Jun 17, 2026 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 132,700 |
| Jun 16, 2026 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | -0.68% | 185,900 |
| Jun 15, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | - | 154,700 |
| Jun 12, 2026 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 71,000 |
| Jun 11, 2026 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | 156,100 |
| Jun 10, 2026 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 0.68% | 139,100 |
| Jun 9, 2026 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 78,500 |
| Jun 8, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.66% | 48,900 |
| Jun 5, 2026 | 149.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1.34% | 105,400 |
| Jun 4, 2026 | 150.00 | 153.00 | 149.00 | 149.00 | 149.00 | -1.97% | 95,700 |
| 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 |