Airport Facilities Co., Ltd. (TYO:8864)
Japan · Delayed Price · Currency is JPY 948.00
+2.00 (0.21%)
Aug 1, 2025, 3:30 PM JST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 946.00 | 955.00 | 939.00 | 948.00 | 948.00 | 0.21% | 102,600 |
| Jul 31, 2025 | 932.00 | 946.00 | 924.00 | 946.00 | 946.00 | 1.39% | 133,900 |
| Jul 30, 2025 | 921.00 | 935.00 | 910.00 | 933.00 | 933.00 | 1.41% | 112,100 |
| Jul 29, 2025 | 925.00 | 930.00 | 912.00 | 920.00 | 920.00 | -0.97% | 143,200 |
| Jul 28, 2025 | 960.00 | 964.00 | 920.00 | 929.00 | 929.00 | -2.21% | 247,000 |
| Jul 25, 2025 | 920.00 | 962.00 | 913.00 | 950.00 | 950.00 | 2.04% | 624,000 |
| Jul 24, 2025 | 891.00 | 950.00 | 872.00 | 931.00 | 931.00 | 6.28% | 1,052,000 |
| Jul 23, 2025 | 877.00 | 878.00 | 868.00 | 876.00 | 876.00 | 1.04% | 123,500 |
| Jul 22, 2025 | 862.00 | 874.00 | 859.00 | 867.00 | 867.00 | 1.17% | 110,700 |
| Jul 18, 2025 | 872.00 | 880.00 | 854.00 | 857.00 | 857.00 | -1.83% | 118,600 |
| Jul 17, 2025 | 864.00 | 876.00 | 859.00 | 873.00 | 873.00 | 0.92% | 108,300 |
| Jul 16, 2025 | 875.00 | 875.00 | 857.00 | 865.00 | 865.00 | -0.92% | 174,600 |
| Jul 15, 2025 | 850.00 | 895.00 | 842.00 | 873.00 | 873.00 | 5.56% | 362,200 |
| Jul 14, 2025 | 827.00 | 832.00 | 825.00 | 827.00 | 827.00 | 0.36% | 59,900 |
| Jul 11, 2025 | 821.00 | 832.00 | 819.00 | 824.00 | 824.00 | 0.49% | 72,400 |
| Jul 10, 2025 | 830.00 | 835.00 | 818.00 | 820.00 | 820.00 | -0.73% | 65,000 |
| Jul 9, 2025 | 818.00 | 827.00 | 817.00 | 826.00 | 826.00 | 0.85% | 60,500 |
| Jul 8, 2025 | 821.00 | 824.00 | 816.00 | 819.00 | 819.00 | -0.49% | 48,900 |
| Jul 7, 2025 | 824.00 | 828.00 | 818.00 | 823.00 | 823.00 | -0.12% | 79,100 |
| Jul 4, 2025 | 836.00 | 836.00 | 814.00 | 824.00 | 824.00 | -0.48% | 111,800 |
| Jul 3, 2025 | 815.00 | 832.00 | 815.00 | 828.00 | 828.00 | 2.48% | 138,000 |
| Jul 2, 2025 | 804.00 | 814.00 | 800.00 | 808.00 | 808.00 | 0.37% | 60,800 |
| Jul 1, 2025 | 800.00 | 812.00 | 794.00 | 805.00 | 805.00 | 0.75% | 77,900 |
| Jun 30, 2025 | 800.00 | 818.00 | 799.00 | 799.00 | 799.00 | 0.25% | 129,700 |
| Jun 27, 2025 | 798.00 | 798.00 | 793.00 | 797.00 | 797.00 | 0.38% | 54,900 |
| Jun 26, 2025 | 785.00 | 796.00 | 785.00 | 794.00 | 794.00 | 1.15% | 52,100 |
| Jun 25, 2025 | 792.00 | 794.00 | 782.00 | 785.00 | 785.00 | -0.88% | 83,900 |
| Jun 24, 2025 | 792.00 | 796.00 | 789.00 | 792.00 | 792.00 | 0.38% | 48,200 |
| Jun 23, 2025 | 783.00 | 794.00 | 778.00 | 789.00 | 789.00 | 0.77% | 63,800 |
| Jun 20, 2025 | 783.00 | 797.00 | 777.00 | 783.00 | 783.00 | -0.76% | 162,000 |
| Jun 19, 2025 | 787.00 | 793.00 | 781.00 | 789.00 | 789.00 | -0.13% | 95,900 |
| Jun 18, 2025 | 792.00 | 803.00 | 786.00 | 790.00 | 790.00 | -0.50% | 130,300 |
| Jun 17, 2025 | 790.00 | 799.00 | 788.00 | 794.00 | 794.00 | 0.25% | 58,600 |
| Jun 16, 2025 | 800.00 | 803.00 | 791.00 | 792.00 | 792.00 | -1.61% | 130,200 |
| Jun 13, 2025 | 810.00 | 817.00 | 798.00 | 805.00 | 805.00 | -1.11% | 104,400 |
| Jun 12, 2025 | 815.00 | 820.00 | 805.00 | 814.00 | 814.00 | -0.73% | 125,600 |
| Jun 11, 2025 | 825.00 | 829.00 | 816.00 | 820.00 | 820.00 | -0.61% | 75,000 |
| Jun 10, 2025 | 820.00 | 831.00 | 820.00 | 825.00 | 825.00 | 0.24% | 75,400 |
| Jun 9, 2025 | 828.00 | 835.00 | 818.00 | 823.00 | 823.00 | - | 96,100 |
| Jun 6, 2025 | 823.00 | 831.00 | 818.00 | 823.00 | 823.00 | -0.36% | 101,000 |
| Jun 5, 2025 | 835.00 | 841.00 | 819.00 | 826.00 | 826.00 | -0.72% | 100,600 |
| Jun 4, 2025 | 816.00 | 844.00 | 814.00 | 832.00 | 832.00 | 2.46% | 138,800 |
| Jun 3, 2025 | 827.00 | 827.00 | 806.00 | 812.00 | 812.00 | -0.73% | 85,900 |
| Jun 2, 2025 | 809.00 | 831.00 | 809.00 | 818.00 | 818.00 | 1.24% | 151,000 |
| May 30, 2025 | 794.00 | 810.00 | 791.00 | 808.00 | 808.00 | 1.38% | 96,500 |
| May 29, 2025 | 797.00 | 808.00 | 792.00 | 797.00 | 797.00 | - | 203,200 |
| May 28, 2025 | 784.00 | 799.00 | 783.00 | 797.00 | 797.00 | 2.18% | 173,000 |
| May 27, 2025 | 767.00 | 793.00 | 766.00 | 780.00 | 780.00 | 2.77% | 265,200 |
| May 26, 2025 | 739.00 | 767.00 | 739.00 | 759.00 | 759.00 | 2.71% | 151,400 |
| May 23, 2025 | 739.00 | 753.00 | 737.00 | 739.00 | 739.00 | 0.27% | 108,900 |