Skip to main content
logo
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,215.00
+6.00 (0.27%)
Oct 8, 2026, 3:30 PM JST

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,210.002,222.002,201.502,215.002,215.000.27%319,000
Oct 7, 20262,218.002,222.502,206.002,209.002,209.00-0.02%251,600
Oct 6, 20262,200.002,220.502,199.502,209.502,209.500.89%322,900
Oct 5, 20262,200.502,205.002,184.502,190.002,190.00-0.57%530,000
Oct 2, 20262,220.502,228.502,202.502,202.502,202.50-0.81%509,500
Oct 1, 20262,222.502,238.002,215.002,220.502,220.50-0.65%412,100
Sep 30, 20262,213.502,235.002,196.002,235.002,235.000.61%600,400
Sep 29, 20262,229.502,256.502,221.502,221.502,221.500.05%669,100
Sep 28, 20262,304.002,309.502,284.002,287.002,220.50-0.04%626,800
Sep 25, 20262,281.002,291.002,271.502,288.002,221.470.57%355,400
Sep 24, 20262,280.002,284.502,271.002,275.002,208.85-0.15%362,800
Sep 18, 20262,288.002,288.002,271.502,278.502,212.25-260,700
Sep 17, 20262,267.002,280.002,267.002,278.502,212.250.60%218,800
Sep 16, 20262,263.002,279.502,261.002,265.002,199.140.20%231,700
Sep 15, 20262,255.502,271.002,255.502,260.502,194.770.47%320,700
Sep 14, 20262,240.002,257.502,235.002,250.002,184.580.58%243,700
Sep 11, 20262,238.502,243.502,232.002,237.002,171.95-0.67%318,700
Sep 10, 20262,250.002,256.502,234.502,252.002,186.520.02%433,300
Sep 9, 20262,270.002,276.502,251.502,251.502,186.03-1.25%304,300
Sep 8, 20262,288.002,291.502,277.502,280.002,213.70-0.35%319,300
Sep 7, 20262,296.002,305.002,286.502,288.002,221.47-0.35%241,800
Sep 4, 20262,291.002,299.002,285.002,296.002,229.240.64%285,800
Sep 3, 20262,302.002,309.002,281.502,281.502,215.16-0.78%295,300
Sep 2, 20262,315.002,319.002,296.002,299.502,232.64-1.08%351,600
Sep 1, 20262,336.002,347.002,319.502,324.502,256.91-0.56%286,900
Aug 31, 20262,348.002,351.002,330.002,337.502,269.53-0.45%384,200
Aug 28, 20262,348.002,362.502,341.502,348.002,279.730.21%300,700
Aug 27, 20262,338.002,361.002,338.002,343.002,274.870.11%240,800
Aug 26, 20262,330.002,345.502,329.002,340.502,272.440.56%178,500
Aug 25, 20262,325.002,333.502,314.502,327.502,259.820.30%174,000
Aug 24, 20262,306.002,329.002,303.502,320.502,253.030.94%298,100
Aug 21, 20262,288.502,299.502,286.002,299.002,232.150.46%230,200
Aug 20, 20262,283.002,300.502,269.002,288.502,221.960.75%281,000
Aug 19, 20262,286.002,290.002,265.502,271.502,205.45-0.46%382,000
Aug 18, 20262,290.502,297.002,279.002,282.002,215.65-0.65%271,600
Aug 17, 20262,282.002,299.502,282.002,297.002,230.210.04%243,700
Aug 14, 20262,290.002,302.502,285.002,296.002,229.240.28%291,200
Aug 13, 20262,295.002,299.002,271.002,289.502,222.93-0.26%217,600
Aug 12, 20262,268.002,295.502,264.002,295.502,228.751.71%315,300
Aug 10, 20262,251.002,264.002,238.502,257.002,191.370.49%313,400
Aug 7, 20262,236.002,255.002,228.502,246.002,180.690.45%315,900
Aug 6, 20262,240.002,253.002,223.002,236.002,170.980.09%292,900
Aug 5, 20262,250.002,262.002,228.002,234.002,169.04-0.31%265,000
Aug 4, 20262,235.002,249.502,221.002,241.002,175.840.09%395,100
Aug 3, 20262,231.002,252.502,224.502,239.002,173.90-0.13%459,900
Jul 31, 20262,261.002,265.002,226.502,242.002,176.81-1.17%487,300
Jul 30, 20262,276.002,289.502,260.502,268.502,202.54-0.50%445,100
Jul 29, 20262,256.502,304.002,256.502,280.002,213.701.20%624,800
Jul 28, 20262,291.002,293.502,242.502,253.002,187.49-0.90%430,800
Jul 27, 20262,280.002,296.002,249.502,273.502,207.390.13%460,000