Skip to main content
logo
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,202.00
-31.00 (-1.39%)
Jun 3, 2026, 3:30 PM JST

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,227.002,240.002,202.002,202.002,202.00-1.39%408,000
Jun 2, 20262,255.002,258.502,219.002,233.002,233.00-1.22%325,800
Jun 1, 20262,254.502,266.002,224.002,260.502,260.500.27%354,700
May 29, 20262,250.002,280.502,247.502,254.502,254.500.42%733,100
May 28, 20262,246.002,266.002,232.002,245.002,245.00-0.09%829,700
May 27, 20262,245.002,251.002,226.002,247.002,247.00-0.09%619,500
May 26, 20262,245.002,261.002,228.502,249.002,249.00-0.62%261,000
May 25, 20262,289.002,294.002,255.002,263.002,263.00-0.90%269,400
May 22, 20262,297.502,297.502,260.502,283.502,283.50-0.02%270,600
May 21, 20262,280.002,295.502,269.502,284.002,284.001.02%402,000
May 20, 20262,264.002,269.502,238.002,261.002,261.00-0.04%495,900
May 19, 20262,250.002,266.002,236.502,262.002,262.001.14%452,300
May 18, 20262,248.002,255.502,218.502,236.502,236.50-0.27%511,600
May 15, 20262,233.002,247.502,225.502,242.502,242.500.76%450,500
May 14, 20262,207.002,225.502,199.002,225.502,225.500.82%286,500
May 13, 20262,206.502,217.502,194.002,207.502,207.500.39%330,100
May 12, 20262,196.002,215.002,190.502,199.002,199.000.14%477,100
May 11, 20262,196.502,202.002,181.002,196.002,196.000.25%339,000
May 8, 20262,180.002,196.002,166.002,190.502,190.50-0.02%396,000
May 7, 20262,160.002,194.502,142.502,191.002,191.001.86%408,800
May 1, 20262,140.502,151.002,124.502,151.002,151.00-0.23%372,400
Apr 30, 20262,160.002,162.502,128.002,156.002,156.00-0.74%510,000
Apr 28, 20262,159.002,172.502,145.002,172.002,172.00-0.34%688,900
Apr 27, 20262,211.002,232.002,157.002,179.502,179.50-2.04%805,900
Apr 24, 20262,300.002,316.002,215.002,225.002,225.00-3.16%998,500
Apr 23, 20262,289.002,311.002,285.502,297.502,297.500.37%404,000
Apr 22, 20262,300.002,305.002,286.502,289.002,289.00-0.46%205,000
Apr 21, 20262,320.002,321.002,298.002,299.502,299.50-0.37%227,300
Apr 20, 20262,308.002,312.002,296.002,308.002,308.00-216,800
Apr 17, 20262,296.502,316.502,296.002,308.002,308.000.52%248,700
Apr 16, 20262,307.002,312.002,290.502,296.002,296.000.15%302,300
Apr 15, 20262,297.502,305.502,288.002,292.502,292.500.64%297,400
Apr 14, 20262,277.002,281.502,266.502,278.002,278.000.37%241,800
Apr 13, 20262,254.002,279.002,253.002,269.502,269.500.13%271,800
Apr 10, 20262,280.002,287.502,255.002,266.502,266.50-0.53%291,100
Apr 9, 20262,289.002,302.002,272.002,278.502,278.50-1.06%292,300
Apr 8, 20262,298.002,303.002,289.002,303.002,303.001.23%309,000
Apr 7, 20262,287.502,293.002,254.002,275.002,275.00-0.09%277,200
Apr 6, 20262,283.002,293.002,272.502,277.002,277.00-0.02%250,700
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, 20262,210.002,248.502,196.502,240.002,240.00-0.88%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