Skip to main content
logo
JAFCO Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,158.00
+7.00 (0.33%)
Oct 30, 2026, 3:30 PM JST

JAFCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,154.002,169.002,136.002,158.002,158.000.33%441,800
Oct 29, 20262,190.002,198.002,151.002,151.002,151.00-1.78%803,500
Oct 28, 20262,223.002,230.002,177.002,190.002,190.00-0.48%546,500
Oct 27, 20262,245.002,247.502,200.502,200.502,200.50-1.48%435,100
Oct 26, 20262,226.002,245.002,225.502,233.502,233.50-0.13%300,900
Oct 23, 20262,250.002,252.502,231.502,236.502,236.500.11%309,200
Oct 22, 20262,234.002,246.002,228.502,234.002,234.000.31%318,400
Oct 21, 20262,217.502,234.502,207.502,227.002,227.001.09%368,600
Oct 20, 20262,209.502,218.002,203.002,203.002,203.00-0.29%309,600
Oct 19, 20262,228.502,230.002,207.002,209.502,209.50-0.58%369,200
Oct 16, 20262,216.002,229.002,207.002,222.502,222.500.95%319,300
Oct 15, 20262,207.002,220.002,196.502,201.502,201.50-0.54%391,200
Oct 14, 20262,215.002,224.002,207.502,213.502,213.50-0.70%267,500
Oct 13, 20262,241.502,245.502,219.502,229.002,229.000.09%242,600
Oct 9, 20262,229.002,249.002,217.002,227.002,227.000.54%348,200
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