Airport Facilities Co., Ltd. (TYO:8864)
Japan · Delayed Price · Currency is JPY 1,035.00
-3.00 (-0.29%)
Aug 29, 2025, 3:30 PM JST
Airport Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,038.00 | 1,043.00 | 1,034.00 | 1,035.00 | 1,035.00 | -0.29% | 61,200 |
| Aug 28, 2025 | 1,045.00 | 1,047.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.38% | 55,900 |
| Aug 27, 2025 | 1,040.00 | 1,047.00 | 1,033.00 | 1,042.00 | 1,042.00 | -0.10% | 97,700 |
| Aug 26, 2025 | 1,046.00 | 1,060.00 | 1,041.00 | 1,043.00 | 1,043.00 | -0.29% | 143,700 |
| Aug 25, 2025 | 1,063.00 | 1,063.00 | 1,037.00 | 1,046.00 | 1,046.00 | -1.04% | 178,900 |
| Aug 22, 2025 | 1,061.00 | 1,065.00 | 1,056.00 | 1,057.00 | 1,057.00 | -1.03% | 78,800 |
| Aug 21, 2025 | 1,062.00 | 1,071.00 | 1,053.00 | 1,068.00 | 1,068.00 | 0.56% | 101,000 |
| Aug 20, 2025 | 1,089.00 | 1,095.00 | 1,062.00 | 1,062.00 | 1,062.00 | -3.01% | 219,900 |
| Aug 19, 2025 | 1,070.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,095.00 | 2.91% | 180,300 |
| Aug 18, 2025 | 1,060.00 | 1,077.00 | 1,042.00 | 1,064.00 | 1,064.00 | 0.28% | 221,300 |
| Aug 15, 2025 | 1,020.00 | 1,069.00 | 1,020.00 | 1,061.00 | 1,061.00 | 3.61% | 240,500 |
| Aug 14, 2025 | 1,029.00 | 1,033.00 | 1,008.00 | 1,024.00 | 1,024.00 | -2.01% | 261,800 |
| Aug 13, 2025 | 1,058.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | -1.14% | 280,900 |
| Aug 12, 2025 | 1,053.00 | 1,067.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.57% | 165,600 |
| Aug 8, 2025 | 1,041.00 | 1,072.00 | 1,041.00 | 1,051.00 | 1,051.00 | 1.35% | 236,800 |
| Aug 7, 2025 | 1,030.00 | 1,044.00 | 1,023.00 | 1,037.00 | 1,037.00 | 1.57% | 224,600 |
| Aug 6, 2025 | 990.00 | 1,021.00 | 985.00 | 1,021.00 | 1,021.00 | 3.34% | 227,200 |
| Aug 5, 2025 | 976.00 | 991.00 | 967.00 | 988.00 | 988.00 | 2.28% | 157,800 |
| Aug 4, 2025 | 928.00 | 972.00 | 928.00 | 966.00 | 966.00 | 1.90% | 184,400 |
| 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 |