Airport Facilities Co., Ltd. (TYO:8864)
Japan · Delayed Price · Currency is JPY 1,015.00
-8.00 (-0.78%)
Oct 10, 2025, 3:30 PM JST
Airport Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,030.00 | 1,033.00 | 1,007.00 | 1,023.00 | 1,023.00 | -0.29% | 92,300 |
| Oct 8, 2025 | 1,033.00 | 1,044.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 76,500 |
| Oct 7, 2025 | 1,040.00 | 1,046.00 | 1,024.00 | 1,030.00 | 1,030.00 | -1.44% | 87,500 |
| Oct 6, 2025 | 1,050.00 | 1,058.00 | 1,036.00 | 1,045.00 | 1,045.00 | 1.36% | 81,100 |
| Oct 3, 2025 | 1,015.00 | 1,034.00 | 1,009.00 | 1,031.00 | 1,031.00 | 0.59% | 81,100 |
| Oct 2, 2025 | 1,019.00 | 1,030.00 | 1,016.00 | 1,025.00 | 1,025.00 | -0.87% | 119,600 |
| Oct 1, 2025 | 1,050.00 | 1,050.00 | 1,011.00 | 1,034.00 | 1,034.00 | -1.99% | 154,200 |
| Sep 30, 2025 | 1,074.00 | 1,074.00 | 1,036.00 | 1,055.00 | 1,055.00 | -1.77% | 120,500 |
| Sep 29, 2025 | 1,078.00 | 1,081.00 | 1,050.00 | 1,074.00 | 1,074.00 | -1.56% | 141,100 |
| Sep 26, 2025 | 1,083.00 | 1,095.00 | 1,080.00 | 1,091.00 | 1,073.00 | 0.55% | 175,700 |
| Sep 25, 2025 | 1,085.00 | 1,093.00 | 1,078.00 | 1,085.00 | 1,067.10 | -0.28% | 167,500 |
| Sep 24, 2025 | 1,098.00 | 1,102.00 | 1,080.00 | 1,088.00 | 1,070.05 | 0.93% | 316,100 |
| Sep 22, 2025 | 1,089.00 | 1,093.00 | 1,078.00 | 1,078.00 | 1,060.21 | -0.19% | 105,800 |
| Sep 19, 2025 | 1,100.00 | 1,101.00 | 1,064.00 | 1,080.00 | 1,062.18 | -1.82% | 268,400 |
| Sep 18, 2025 | 1,100.00 | 1,100.00 | 1,078.00 | 1,100.00 | 1,081.85 | 0.36% | 101,500 |
| Sep 17, 2025 | 1,135.00 | 1,136.00 | 1,091.00 | 1,096.00 | 1,077.92 | -3.35% | 137,200 |
| Sep 16, 2025 | 1,160.00 | 1,160.00 | 1,130.00 | 1,134.00 | 1,115.29 | -1.39% | 231,500 |
| Sep 12, 2025 | 1,125.00 | 1,160.00 | 1,121.00 | 1,150.00 | 1,131.03 | 2.86% | 244,100 |
| Sep 11, 2025 | 1,081.00 | 1,120.00 | 1,075.00 | 1,118.00 | 1,099.55 | 3.33% | 244,100 |
| Sep 10, 2025 | 1,090.00 | 1,096.00 | 1,078.00 | 1,082.00 | 1,064.15 | -0.18% | 86,700 |
| Sep 9, 2025 | 1,100.00 | 1,110.00 | 1,077.00 | 1,084.00 | 1,066.12 | -0.64% | 132,900 |
| Sep 8, 2025 | 1,070.00 | 1,093.00 | 1,070.00 | 1,091.00 | 1,073.00 | 1.96% | 121,300 |
| Sep 5, 2025 | 1,078.00 | 1,086.00 | 1,061.00 | 1,070.00 | 1,052.35 | 0.47% | 156,300 |
| Sep 4, 2025 | 1,043.00 | 1,065.00 | 1,043.00 | 1,065.00 | 1,047.43 | 3.30% | 125,600 |
| Sep 3, 2025 | 1,034.00 | 1,035.00 | 1,025.00 | 1,031.00 | 1,013.99 | -0.19% | 65,000 |
| Sep 2, 2025 | 1,034.00 | 1,040.00 | 1,028.00 | 1,033.00 | 1,015.96 | 0.39% | 75,100 |
| Sep 1, 2025 | 1,030.00 | 1,048.00 | 1,028.00 | 1,029.00 | 1,012.02 | -0.58% | 81,300 |
| Aug 29, 2025 | 1,038.00 | 1,043.00 | 1,034.00 | 1,035.00 | 1,017.92 | -0.29% | 61,200 |
| Aug 28, 2025 | 1,045.00 | 1,047.00 | 1,038.00 | 1,038.00 | 1,020.87 | -0.38% | 55,900 |
| Aug 27, 2025 | 1,040.00 | 1,047.00 | 1,033.00 | 1,042.00 | 1,024.81 | -0.10% | 97,700 |
| Aug 26, 2025 | 1,046.00 | 1,060.00 | 1,041.00 | 1,043.00 | 1,025.79 | -0.29% | 143,700 |
| Aug 25, 2025 | 1,063.00 | 1,063.00 | 1,037.00 | 1,046.00 | 1,028.74 | -1.04% | 178,900 |
| Aug 22, 2025 | 1,061.00 | 1,065.00 | 1,056.00 | 1,057.00 | 1,039.56 | -1.03% | 78,800 |
| Aug 21, 2025 | 1,062.00 | 1,071.00 | 1,053.00 | 1,068.00 | 1,050.38 | 0.56% | 101,000 |
| Aug 20, 2025 | 1,089.00 | 1,095.00 | 1,062.00 | 1,062.00 | 1,044.48 | -3.01% | 219,900 |
| Aug 19, 2025 | 1,070.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,076.93 | 2.91% | 180,300 |
| Aug 18, 2025 | 1,060.00 | 1,077.00 | 1,042.00 | 1,064.00 | 1,046.44 | 0.28% | 221,300 |
| Aug 15, 2025 | 1,020.00 | 1,069.00 | 1,020.00 | 1,061.00 | 1,043.49 | 3.61% | 240,500 |
| Aug 14, 2025 | 1,029.00 | 1,033.00 | 1,008.00 | 1,024.00 | 1,007.10 | -2.01% | 261,800 |
| Aug 13, 2025 | 1,058.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,027.76 | -1.14% | 280,900 |
| Aug 12, 2025 | 1,053.00 | 1,067.00 | 1,049.00 | 1,057.00 | 1,039.56 | 0.57% | 165,600 |
| Aug 8, 2025 | 1,041.00 | 1,072.00 | 1,041.00 | 1,051.00 | 1,033.66 | 1.35% | 236,800 |
| Aug 7, 2025 | 1,030.00 | 1,044.00 | 1,023.00 | 1,037.00 | 1,019.89 | 1.57% | 224,600 |
| Aug 6, 2025 | 990.00 | 1,021.00 | 985.00 | 1,021.00 | 1,004.15 | 3.34% | 227,200 |
| Aug 5, 2025 | 976.00 | 991.00 | 967.00 | 988.00 | 971.70 | 2.28% | 157,800 |
| Aug 4, 2025 | 928.00 | 972.00 | 928.00 | 966.00 | 950.06 | 1.90% | 184,400 |
| Aug 1, 2025 | 946.00 | 955.00 | 939.00 | 948.00 | 932.36 | 0.21% | 102,600 |
| Jul 31, 2025 | 932.00 | 946.00 | 924.00 | 946.00 | 930.39 | 1.39% | 133,900 |
| Jul 30, 2025 | 921.00 | 935.00 | 910.00 | 933.00 | 917.61 | 1.41% | 112,100 |
| Jul 29, 2025 | 925.00 | 930.00 | 912.00 | 920.00 | 904.82 | -0.97% | 143,200 |