Skip to main content
logo
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,435.00
-34.50 (-1.40%)
At close: Feb 20, 2026

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,467.002,468.502,434.502,435.002,435.00-1.40%341,500
Feb 19, 20262,437.002,469.502,422.502,469.502,469.501.75%389,400
Feb 18, 20262,445.002,447.502,422.502,427.002,427.00-0.49%336,000
Feb 17, 20262,472.002,474.502,436.002,439.002,439.00-0.43%228,300
Feb 16, 20262,455.002,466.002,430.502,449.502,449.500.37%305,800
Feb 13, 20262,494.002,497.502,432.502,440.502,440.50-1.27%515,700
Feb 12, 20262,510.002,510.502,468.502,472.002,472.00-1.32%558,000
Feb 10, 20262,518.002,535.002,505.002,505.002,505.00-0.08%306,200
Feb 9, 20262,540.002,540.002,502.502,507.002,507.000.18%303,700
Feb 6, 20262,481.002,502.502,463.502,502.502,502.500.04%225,400
Feb 5, 20262,501.002,535.502,496.002,501.502,501.500.91%360,800
Feb 4, 20262,467.002,488.002,461.002,479.002,479.000.85%246,200
Feb 3, 20262,431.002,459.002,430.002,458.002,458.001.36%266,100
Feb 2, 20262,442.502,453.002,425.002,425.002,425.00-0.68%219,200
Jan 30, 20262,445.002,456.002,431.002,441.502,441.50-0.10%224,600
Jan 29, 20262,429.502,445.502,399.002,444.002,444.000.64%371,400
Jan 28, 20262,435.002,450.002,419.002,428.502,428.50-0.27%332,000
Jan 27, 20262,445.002,452.002,428.502,435.002,435.00-0.43%246,000
Jan 26, 20262,450.002,464.002,442.502,445.502,445.50-1.57%293,800
Jan 23, 20262,480.502,501.002,471.002,484.502,484.50-0.08%234,900
Jan 22, 20262,457.002,493.502,454.502,486.502,486.501.84%295,700
Jan 21, 20262,459.502,465.002,431.502,441.502,441.50-1.79%247,400
Jan 20, 20262,481.002,496.502,470.002,486.002,486.000.14%266,500
Jan 19, 20262,480.002,487.002,467.002,482.502,482.500.20%219,500
Jan 16, 20262,477.002,485.502,462.002,477.502,477.50-0.20%235,300
Jan 15, 20262,465.002,494.002,465.002,482.502,482.500.71%219,500
Jan 14, 20262,479.502,495.502,459.002,465.002,465.000.20%341,800
Jan 13, 20262,478.002,484.502,452.502,460.002,460.00-302,800
Jan 9, 20262,462.002,465.002,441.002,460.002,460.000.57%203,800
Jan 8, 20262,455.002,473.502,442.502,446.002,446.00-0.97%253,400
Jan 7, 20262,439.002,472.502,428.502,470.002,470.001.23%363,600
Jan 6, 20262,425.502,442.502,418.002,440.002,440.000.93%259,200
Jan 5, 20262,410.002,424.002,398.002,417.502,417.500.31%300,400
Dec 30, 20252,418.002,434.002,410.002,410.002,410.00-0.33%260,100
Dec 29, 20252,415.002,423.502,402.002,418.002,418.000.54%471,700
Dec 26, 20252,406.002,409.502,392.002,405.002,405.00-0.08%210,200
Dec 25, 20252,410.002,419.002,403.502,407.002,407.00-0.06%116,200
Dec 24, 20252,414.502,417.502,399.002,408.502,408.50-0.25%150,200
Dec 23, 20252,399.002,423.002,396.502,414.502,414.500.84%184,000
Dec 22, 20252,398.002,407.002,392.002,394.502,394.500.40%260,800
Dec 19, 20252,370.002,399.002,368.502,385.002,385.000.40%320,300
Dec 18, 20252,376.002,383.002,365.502,375.502,375.500.47%216,700
Dec 17, 20252,370.502,373.002,353.002,364.502,364.50-0.04%269,300
Dec 16, 20252,352.502,375.002,352.002,365.502,365.50-0.50%253,400
Dec 15, 20252,362.002,381.502,359.502,377.502,377.500.66%269,600
Dec 12, 20252,357.002,366.002,351.002,362.002,362.000.43%222,600
Dec 11, 20252,370.002,376.502,352.002,352.002,352.00-0.57%224,300
Dec 10, 20252,379.002,382.502,357.502,365.502,365.500.13%194,900
Dec 9, 20252,373.002,375.002,351.502,362.502,362.50-0.42%244,200
Dec 8, 20252,394.502,398.002,366.002,372.502,372.50-0.04%244,300