Skip to main content
logo
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,323.50
-14.00 (-0.60%)
Jul 16, 2026, 11:30 AM JST

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20262,395.002,400.502,330.502,352.002,352.00-1.13%439,700
Jul 2, 20262,400.002,403.002,369.002,379.002,379.000.27%367,500
Jul 1, 20262,379.002,388.002,356.502,372.502,372.500.06%475,400
Jun 30, 20262,409.002,409.002,354.002,371.002,371.00-1.68%609,000
Jun 29, 20262,332.002,427.002,322.502,411.502,411.503.83%1,248,600
Jun 26, 20262,316.002,339.502,311.002,322.502,322.500.24%735,900
Jun 25, 20262,275.002,326.002,268.502,317.002,317.002.21%883,700
Jun 24, 20262,252.002,275.002,246.502,267.002,267.000.87%594,100
Jun 23, 20262,229.002,264.502,224.002,247.502,247.501.15%714,200
Jun 22, 20262,199.002,314.002,185.502,222.002,222.001.05%895,600
Jun 19, 20262,207.002,219.502,194.502,199.002,199.00-0.50%435,700
Jun 18, 20262,213.002,228.502,206.002,210.002,210.00-0.14%272,300
Jun 17, 20262,244.002,248.002,208.002,213.002,213.00-1.47%328,100
Jun 16, 20262,240.002,265.502,232.502,246.002,246.000.47%374,800
Jun 15, 20262,245.002,254.002,235.002,235.502,235.50-0.07%398,900
Jun 12, 20262,231.002,252.002,228.002,237.002,237.00-459,000
Jun 11, 20262,211.002,242.502,206.002,237.002,237.000.70%490,500
Jun 10, 20262,222.002,225.502,205.002,221.502,221.500.45%222,400
Jun 9, 20262,222.002,231.502,204.002,211.502,211.50-0.02%243,200
Jun 8, 20262,210.002,240.502,187.002,212.002,212.00-0.02%351,500
Jun 5, 20262,224.002,231.002,205.002,212.502,212.500.41%213,500
Jun 4, 20262,201.502,209.002,179.002,203.502,203.500.07%292,500
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