Skip to main content
logo
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,225.00
-72.50 (-3.16%)
Apr 24, 2026, 3:30 PM JST

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,210.002,248.502,196.502,240.002,240.00-3.72%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