Skip to main content
logo
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,260.50
+10.50 (0.47%)
Sep 15, 2026, 3:30 PM JST

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,255.502,271.002,255.502,260.502,260.500.47%320,700
Sep 14, 20262,240.002,257.502,235.002,250.002,250.000.58%243,700
Sep 11, 20262,238.502,243.502,232.002,237.002,237.00-0.67%318,700
Sep 10, 20262,250.002,256.502,234.502,252.002,252.000.02%433,300
Sep 9, 20262,270.002,276.502,251.502,251.502,251.50-1.25%304,300
Sep 8, 20262,288.002,291.502,277.502,280.002,280.00-0.35%319,300
Sep 7, 20262,296.002,305.002,286.502,288.002,288.00-0.35%241,800
Sep 4, 20262,291.002,299.002,285.002,296.002,296.000.64%285,800
Sep 3, 20262,302.002,309.002,281.502,281.502,281.50-0.78%295,300
Sep 2, 20262,315.002,319.002,296.002,299.502,299.50-1.08%351,600
Sep 1, 20262,336.002,347.002,319.502,324.502,324.50-0.56%286,900
Aug 31, 20262,348.002,351.002,330.002,337.502,337.50-0.45%384,200
Aug 28, 20262,348.002,362.502,341.502,348.002,348.000.21%300,700
Aug 27, 20262,338.002,361.002,338.002,343.002,343.000.11%240,800
Aug 26, 20262,330.002,345.502,329.002,340.502,340.500.56%178,500
Aug 25, 20262,325.002,333.502,314.502,327.502,327.500.30%174,000
Aug 24, 20262,306.002,329.002,303.502,320.502,320.500.94%298,100
Aug 21, 20262,288.502,299.502,286.002,299.002,299.000.46%230,200
Aug 20, 20262,283.002,300.502,269.002,288.502,288.500.75%281,000
Aug 19, 20262,286.002,290.002,265.502,271.502,271.50-0.46%382,000
Aug 18, 20262,290.502,297.002,279.002,282.002,282.00-0.65%271,600
Aug 17, 20262,282.002,299.502,282.002,297.002,297.000.04%243,700
Aug 14, 20262,290.002,302.502,285.002,296.002,296.000.28%291,200
Aug 13, 20262,295.002,299.002,271.002,289.502,289.50-0.26%217,600
Aug 12, 20262,268.002,295.502,264.002,295.502,295.501.71%315,300
Aug 10, 20262,251.002,264.002,238.502,257.002,257.000.49%313,400
Aug 7, 20262,236.002,255.002,228.502,246.002,246.000.45%315,900
Aug 6, 20262,240.002,253.002,223.002,236.002,236.000.09%292,900
Aug 5, 20262,250.002,262.002,228.002,234.002,234.00-0.31%265,000
Aug 4, 20262,235.002,249.502,221.002,241.002,241.000.09%395,100
Aug 3, 20262,231.002,252.502,224.502,239.002,239.00-0.13%459,900
Jul 31, 20262,261.002,265.002,226.502,242.002,242.00-1.17%487,300
Jul 30, 20262,276.002,289.502,260.502,268.502,268.50-0.50%445,100
Jul 29, 20262,256.502,304.002,256.502,280.002,280.001.20%624,800
Jul 28, 20262,291.002,293.502,242.502,253.002,253.00-0.90%430,800
Jul 27, 20262,280.002,296.002,249.502,273.502,273.500.13%460,000
Jul 24, 20262,320.002,345.002,198.502,270.502,270.50-2.13%814,100
Jul 23, 20262,303.002,329.502,303.002,320.002,320.000.35%265,900
Jul 22, 20262,319.002,319.002,297.502,312.002,312.000.11%358,600
Jul 21, 20262,298.502,321.002,291.502,309.502,309.500.48%243,000
Jul 17, 20262,300.002,309.002,280.002,298.502,298.50-0.54%281,100
Jul 16, 20262,340.002,347.502,305.002,311.002,311.00-1.13%277,700
Jul 15, 20262,354.002,361.002,337.502,337.502,337.500.11%237,900
Jul 14, 20262,352.002,353.502,331.502,335.002,335.00-0.30%283,800
Jul 13, 20262,355.002,369.002,340.502,342.002,342.00-0.55%233,200
Jul 10, 20262,351.002,375.002,350.002,355.002,355.000.02%271,400
Jul 9, 20262,337.002,361.002,328.502,354.502,354.500.19%239,400
Jul 8, 20262,340.002,355.002,335.002,350.002,350.00-299,100
Jul 7, 20262,358.502,369.002,337.002,350.002,350.00-0.11%356,600
Jul 6, 20262,360.002,369.002,350.502,352.502,352.500.02%309,500