Skip to main content
logo
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,629.00
+21.00 (0.81%)
Sep 16, 2025, 2:45 PM JST

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,625.502,626.502,607.002,608.002,608.00-0.11%172,100
Sep 11, 20252,616.002,638.002,611.002,611.002,611.00-0.06%130,600
Sep 10, 20252,603.002,620.002,596.002,612.502,612.500.64%124,400
Sep 9, 20252,630.502,636.002,585.002,596.002,596.00-0.69%185,100
Sep 8, 20252,627.002,628.002,606.002,614.002,614.000.25%174,200
Sep 5, 20252,606.502,611.502,593.002,607.502,607.50-0.10%197,900
Sep 4, 20252,607.002,611.002,590.502,610.002,610.000.64%197,900
Sep 3, 20252,595.002,598.502,577.002,593.502,593.50-0.19%192,000
Sep 2, 20252,576.002,602.502,573.502,598.502,598.500.85%259,700
Sep 1, 20252,572.002,591.002,560.502,576.502,576.50-0.02%140,300
Aug 29, 20252,565.502,586.002,562.002,577.002,577.00-0.04%147,600
Aug 28, 20252,551.002,578.002,550.002,578.002,578.000.84%151,600
Aug 27, 20252,562.002,564.502,555.502,556.502,556.50-0.35%142,400
Aug 26, 20252,576.502,586.502,552.502,565.502,565.50-0.83%201,500
Aug 25, 20252,597.502,600.002,578.002,587.002,587.00-0.40%187,200
Aug 22, 20252,586.002,606.002,581.502,597.502,597.500.29%131,400
Aug 21, 20252,571.502,594.002,569.502,590.002,590.000.72%119,900
Aug 20, 20252,574.502,583.002,567.502,571.502,571.50-0.16%134,200
Aug 19, 20252,572.002,586.002,565.502,575.502,575.50-0.12%110,600
Aug 18, 20252,563.502,579.502,561.002,578.502,578.500.19%165,100
Aug 15, 20252,571.002,573.502,538.502,573.502,573.500.61%207,300
Aug 14, 20252,557.502,566.502,544.002,558.002,558.00-0.78%159,500
Aug 13, 20252,586.002,591.502,572.002,578.002,578.00-0.10%187,500
Aug 12, 20252,600.002,601.002,571.002,580.502,580.50-0.04%352,800
Aug 8, 20252,573.002,584.002,568.502,581.502,581.500.64%189,200
Aug 7, 20252,553.002,565.002,546.002,565.002,565.000.79%177,600
Aug 6, 20252,510.502,549.002,510.502,545.002,545.001.37%269,800
Aug 5, 20252,513.002,523.002,507.002,510.502,510.50-0.10%156,100
Aug 4, 20252,475.002,513.502,474.002,513.002,513.000.52%226,500
Aug 1, 20252,493.502,523.502,491.502,500.002,500.000.50%246,700
Jul 31, 20252,494.002,511.002,481.002,487.502,487.500.48%312,000
Jul 30, 20252,448.002,478.002,441.502,475.502,475.501.25%303,900
Jul 29, 20252,475.002,488.002,431.002,445.002,445.00-0.73%524,100
Jul 28, 20252,515.002,528.002,460.002,463.002,463.00-1.79%547,700
Jul 25, 20252,470.002,568.002,457.502,508.002,508.001.05%1,028,000
Jul 24, 20252,459.002,502.002,455.002,482.002,482.001.02%325,800
Jul 23, 20252,467.502,477.002,450.002,457.002,457.000.18%385,900
Jul 22, 20252,465.502,476.502,440.502,452.502,452.50-0.53%166,100
Jul 18, 20252,481.002,481.002,459.002,465.502,465.50-0.42%131,800
Jul 17, 20252,450.002,488.002,450.002,476.002,476.001.43%246,000
Jul 16, 20252,446.502,449.002,428.502,441.002,441.00-0.29%139,200
Jul 15, 20252,475.002,475.002,436.502,448.002,448.00-0.37%182,600
Jul 14, 20252,440.502,462.002,434.002,457.002,457.000.57%139,900
Jul 11, 20252,445.002,477.002,436.002,443.002,443.000.68%285,100
Jul 10, 20252,431.502,432.002,412.002,426.502,426.50-0.21%189,800
Jul 9, 20252,420.002,445.002,420.002,431.502,431.500.60%176,600
Jul 8, 20252,430.002,434.502,411.502,417.002,417.00-0.60%150,900
Jul 7, 20252,420.002,434.502,417.502,431.502,431.500.21%117,700
Jul 4, 20252,438.502,438.502,410.502,426.502,426.500.31%100,300
Jul 3, 20252,420.502,433.502,411.002,419.002,419.00-0.47%187,000