Airport Facilities Co., Ltd. (TYO:8864)
Japan · Delayed Price · Currency is JPY 1,040.00
+22.00 (2.16%)
Jan 22, 2026, 3:30 PM JST
Airport Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,020.00 | 1,046.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2.16% | 98,400 |
| Jan 21, 2026 | 1,022.00 | 1,030.00 | 1,016.00 | 1,018.00 | 1,018.00 | -0.88% | 99,000 |
| Jan 20, 2026 | 1,052.00 | 1,054.00 | 1,024.00 | 1,027.00 | 1,027.00 | -2.75% | 119,300 |
| Jan 19, 2026 | 1,077.00 | 1,078.00 | 1,051.00 | 1,056.00 | 1,056.00 | -2.22% | 94,500 |
| Jan 16, 2026 | 1,070.00 | 1,083.00 | 1,062.00 | 1,080.00 | 1,080.00 | 0.84% | 101,300 |
| Jan 15, 2026 | 1,060.00 | 1,073.00 | 1,055.00 | 1,071.00 | 1,071.00 | 0.75% | 60,500 |
| Jan 14, 2026 | 1,064.00 | 1,081.00 | 1,054.00 | 1,063.00 | 1,063.00 | -0.09% | 182,700 |
| Jan 13, 2026 | 1,070.00 | 1,078.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.09% | 100,700 |
| Jan 9, 2026 | 1,055.00 | 1,067.00 | 1,054.00 | 1,065.00 | 1,065.00 | 0.95% | 85,200 |
| Jan 8, 2026 | 1,039.00 | 1,063.00 | 1,039.00 | 1,055.00 | 1,055.00 | 1.64% | 128,700 |
| Jan 7, 2026 | 1,024.00 | 1,044.00 | 1,019.00 | 1,038.00 | 1,038.00 | 0.78% | 108,000 |
| Jan 6, 2026 | 1,018.00 | 1,043.00 | 1,018.00 | 1,030.00 | 1,030.00 | 1.68% | 247,400 |
| Jan 5, 2026 | 1,013.00 | 1,020.00 | 1,011.00 | 1,013.00 | 1,013.00 | - | 92,000 |
| Dec 30, 2025 | 1,014.00 | 1,017.00 | 1,009.00 | 1,013.00 | 1,013.00 | -0.78% | 58,600 |
| Dec 29, 2025 | 1,031.00 | 1,034.00 | 1,012.00 | 1,021.00 | 1,021.00 | -1.35% | 150,800 |
| Dec 26, 2025 | 1,025.00 | 1,035.00 | 1,022.00 | 1,035.00 | 1,035.00 | 0.98% | 78,100 |
| Dec 25, 2025 | 1,030.00 | 1,031.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 58,300 |
| Dec 24, 2025 | 1,020.00 | 1,026.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.88% | 62,500 |
| Dec 23, 2025 | 1,002.00 | 1,036.00 | 1,002.00 | 1,024.00 | 1,024.00 | 2.20% | 169,700 |
| Dec 22, 2025 | 1,015.00 | 1,020.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.60% | 74,200 |
| Dec 19, 2025 | 1,003.00 | 1,013.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.50% | 127,600 |
| Dec 18, 2025 | 1,003.00 | 1,006.00 | 997.00 | 1,003.00 | 1,003.00 | 0.50% | 106,500 |
| Dec 17, 2025 | 999.00 | 1,005.00 | 993.00 | 998.00 | 998.00 | 0.10% | 54,600 |
| Dec 16, 2025 | 1,010.00 | 1,013.00 | 997.00 | 997.00 | 997.00 | -1.87% | 69,000 |
| Dec 15, 2025 | 993.00 | 1,016.00 | 990.00 | 1,016.00 | 1,016.00 | 2.32% | 97,300 |
| Dec 12, 2025 | 975.00 | 998.00 | 975.00 | 993.00 | 993.00 | 2.48% | 185,100 |
| Dec 11, 2025 | 991.00 | 993.00 | 967.00 | 969.00 | 969.00 | -2.61% | 198,400 |
| Dec 10, 2025 | 999.00 | 1,006.00 | 993.00 | 995.00 | 995.00 | 0.20% | 107,400 |
| Dec 9, 2025 | 1,013.00 | 1,013.00 | 989.00 | 993.00 | 993.00 | -1.39% | 154,600 |
| Dec 8, 2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,007.00 | 1,007.00 | 0.20% | 83,400 |
| Dec 5, 2025 | 1,012.00 | 1,012.00 | 1,004.00 | 1,005.00 | 1,005.00 | -0.79% | 113,300 |
| Dec 4, 2025 | 1,028.00 | 1,028.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.78% | 126,500 |
| Dec 3, 2025 | 1,030.00 | 1,035.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.35% | 96,600 |
| Dec 2, 2025 | 1,037.00 | 1,042.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.77% | 79,900 |
| Dec 1, 2025 | 1,057.00 | 1,061.00 | 1,036.00 | 1,043.00 | 1,043.00 | -1.97% | 82,900 |
| Nov 28, 2025 | 1,066.00 | 1,070.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.38% | 61,500 |
| Nov 27, 2025 | 1,043.00 | 1,063.00 | 1,043.00 | 1,060.00 | 1,060.00 | 1.63% | 76,900 |
| Nov 26, 2025 | 1,039.00 | 1,046.00 | 1,038.00 | 1,043.00 | 1,043.00 | 0.97% | 77,700 |
| Nov 25, 2025 | 1,041.00 | 1,046.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.05% | 56,900 |
| Nov 21, 2025 | 1,013.00 | 1,044.00 | 1,008.00 | 1,044.00 | 1,044.00 | 2.96% | 163,400 |
| Nov 20, 2025 | 1,021.00 | 1,025.00 | 1,009.00 | 1,014.00 | 1,014.00 | 0.40% | 100,300 |
| Nov 19, 2025 | 1,020.00 | 1,023.00 | 1,008.00 | 1,010.00 | 1,010.00 | -0.49% | 77,200 |
| Nov 18, 2025 | 1,037.00 | 1,037.00 | 1,006.00 | 1,015.00 | 1,015.00 | -2.12% | 99,400 |
| Nov 17, 2025 | 1,045.00 | 1,045.00 | 1,023.00 | 1,037.00 | 1,037.00 | -0.77% | 83,300 |
| Nov 14, 2025 | 1,019.00 | 1,047.00 | 1,015.00 | 1,045.00 | 1,045.00 | 2.45% | 369,400 |
| Nov 13, 2025 | 1,038.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.35% | 107,000 |
| Nov 12, 2025 | 1,018.00 | 1,037.00 | 1,016.00 | 1,034.00 | 1,034.00 | 0.39% | 109,900 |
| Nov 11, 2025 | 1,027.00 | 1,038.00 | 1,016.00 | 1,030.00 | 1,030.00 | 0.68% | 159,000 |
| Nov 10, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.20% | 94,700 |
| Nov 7, 2025 | 1,020.00 | 1,026.00 | 1,009.00 | 1,021.00 | 1,021.00 | -0.58% | 89,300 |