Skip to main content
logo
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,277.50
+7.00 (0.31%)
Apr 3, 2026, 3:30 PM JST

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,272.002,287.002,266.002,277.502,277.500.31%207,800
Apr 2, 20262,269.002,295.002,261.502,270.502,270.50-0.57%269,400
Apr 1, 20262,287.002,290.002,262.502,283.502,283.501.04%377,300
Mar 31, 20262,254.502,277.002,246.002,260.002,260.000.89%440,800
Mar 30, 20262,210.002,248.502,196.502,240.002,240.00-3.72%698,300
Mar 27, 20262,309.502,338.502,307.502,326.502,260.000.65%602,000
Mar 26, 20262,315.002,320.502,294.502,311.502,245.43-0.04%406,400
Mar 25, 20262,299.502,317.002,293.002,312.502,246.401.43%334,500
Mar 24, 20262,320.002,325.002,277.002,280.002,214.83-442,000
Mar 23, 20262,329.502,335.502,280.002,280.002,214.83-2.69%658,700
Mar 19, 20262,350.002,371.002,343.002,343.002,276.03-1.53%544,500
Mar 18, 20262,371.002,379.502,358.502,379.502,311.491.23%288,300
Mar 17, 20262,351.002,365.002,348.502,350.502,283.310.41%272,500
Mar 16, 20262,350.502,358.002,335.502,341.002,274.09-0.76%427,500
Mar 13, 20262,360.502,369.502,341.502,359.002,291.57-0.51%213,300
Mar 12, 20262,395.002,395.002,355.502,371.002,303.23-1.29%301,400
Mar 11, 20262,415.002,422.002,401.002,402.002,333.34-0.37%258,000
Mar 10, 20262,418.002,425.002,394.502,411.002,342.080.75%262,600
Mar 9, 20262,346.002,404.502,340.002,393.002,324.60-0.75%377,600
Mar 6, 20262,386.002,415.002,380.502,411.002,342.080.56%351,300
Mar 5, 20262,404.002,413.502,384.502,397.502,328.971.78%435,200
Mar 4, 20262,382.002,387.502,334.002,355.502,288.17-2.24%590,700
Mar 3, 20262,436.002,440.002,407.002,409.502,340.63-1.03%376,600
Mar 2, 20262,448.002,448.002,413.002,434.502,364.91-1.66%473,500
Feb 27, 20262,465.002,475.502,448.502,475.502,404.741.06%324,300
Feb 26, 20262,460.002,468.502,441.002,449.502,379.480.84%257,500
Feb 25, 20262,430.002,441.502,417.502,429.002,359.57-0.04%323,300
Feb 24, 20262,436.002,448.002,416.002,430.002,360.54-0.21%380,900
Feb 20, 20262,467.002,468.502,434.502,435.002,365.40-1.40%341,500
Feb 19, 20262,437.002,469.502,422.502,469.502,398.911.75%389,400
Feb 18, 20262,445.002,447.502,422.502,427.002,357.63-0.49%336,000
Feb 17, 20262,472.002,474.502,436.002,439.002,369.28-0.43%228,300
Feb 16, 20262,455.002,466.002,430.502,449.502,379.480.37%305,800
Feb 13, 20262,494.002,497.502,432.502,440.502,370.74-1.27%515,700
Feb 12, 20262,510.002,510.502,468.502,472.002,401.34-1.32%558,000
Feb 10, 20262,518.002,535.002,505.002,505.002,433.40-0.08%306,200
Feb 9, 20262,540.002,540.002,502.502,507.002,435.340.18%303,700
Feb 6, 20262,481.002,502.502,463.502,502.502,430.970.04%225,400
Feb 5, 20262,501.002,535.502,496.002,501.502,430.000.91%360,800
Feb 4, 20262,467.002,488.002,461.002,479.002,408.140.85%246,200
Feb 3, 20262,431.002,459.002,430.002,458.002,387.741.36%266,100
Feb 2, 20262,442.502,453.002,425.002,425.002,355.68-0.68%219,200
Jan 30, 20262,445.002,456.002,431.002,441.502,371.71-0.10%224,600
Jan 29, 20262,429.502,445.502,399.002,444.002,374.140.64%371,400
Jan 28, 20262,435.002,450.002,419.002,428.502,359.08-0.27%332,000
Jan 27, 20262,445.002,452.002,428.502,435.002,365.40-0.43%246,000
Jan 26, 20262,450.002,464.002,442.502,445.502,375.60-1.57%293,800
Jan 23, 20262,480.502,501.002,471.002,484.502,413.48-0.08%234,900
Jan 22, 20262,457.002,493.502,454.502,486.502,415.431.84%295,700
Jan 21, 20262,459.502,465.002,431.502,441.502,371.71-1.79%247,400