JFLA Holdings Inc. (TYO:3069)
Japan · Delayed Price · Currency is JPY 157.00
-2.00 (-1.26%)
Oct 15, 2026, 3:30 PM JST
JFLA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | -1.26% | 58,300 |
| Oct 14, 2026 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 28,000 |
| Oct 13, 2026 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1.28% | 66,300 |
| Oct 9, 2026 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 0.65% | 67,800 |
| Oct 8, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 87,700 |
| Oct 7, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 47,700 |
| Oct 6, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | - | 81,900 |
| Oct 5, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.64% | 106,400 |
| Oct 2, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -3.11% | 93,100 |
| Oct 1, 2026 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1.26% | 66,000 |
| Sep 30, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | 1.27% | 86,600 |
| Sep 29, 2026 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.26% | 113,600 |
| Sep 28, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -1.85% | 130,000 |
| Sep 25, 2026 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | - | 86,800 |
| Sep 24, 2026 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -2.41% | 146,600 |
| Sep 18, 2026 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | -0.60% | 181,700 |
| Sep 17, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1.21% | 156,700 |
| Sep 16, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 48,200 |
| Sep 15, 2026 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | - | 66,500 |
| Sep 14, 2026 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | -0.60% | 129,600 |
| Sep 11, 2026 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | - | 76,300 |
| Sep 10, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 0.60% | 85,100 |
| Sep 9, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | -1.19% | 161,000 |
| Sep 8, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - | 56,500 |
| Sep 7, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | -0.59% | 70,300 |
| Sep 4, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | - | 63,300 |
| Sep 3, 2026 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 54,700 |
| Sep 2, 2026 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 91,000 |
| Sep 1, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 129,600 |
| Aug 31, 2026 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 100,400 |
| Aug 28, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - | 78,800 |
| Aug 27, 2026 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | -0.59% | 103,200 |
| Aug 26, 2026 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 36,300 |
| Aug 25, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 78,900 |
| Aug 24, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 53,100 |
| Aug 21, 2026 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 64,000 |
| Aug 20, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 74,700 |
| Aug 19, 2026 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | - | 83,300 |
| Aug 18, 2026 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | -2.35% | 82,700 |
| Aug 17, 2026 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.80% | 139,600 |
| Aug 14, 2026 | 166.00 | 167.00 | 164.00 | 167.00 | 167.00 | 0.60% | 98,900 |
| Aug 13, 2026 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -2.35% | 183,700 |
| Aug 12, 2026 | 163.00 | 170.00 | 162.00 | 170.00 | 170.00 | 4.94% | 436,700 |
| Aug 10, 2026 | 156.00 | 163.00 | 155.00 | 162.00 | 162.00 | 1.25% | 235,800 |
| Aug 7, 2026 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 90,900 |
| Aug 6, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 42,500 |
| 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 |