Airport Facilities Co., Ltd. (TYO:8864)
Japan · Delayed Price · Currency is JPY 877.00
+1.00 (0.11%)
May 28, 2026, 3:30 PM JST
Airport Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 875.00 | 880.00 | 868.00 | 875.00 | - | -0.11% | 37,000 |
| May 27, 2026 | 870.00 | 876.00 | 863.00 | 876.00 | 876.00 | 0.11% | 64,600 |
| May 26, 2026 | 868.00 | 879.00 | 860.00 | 875.00 | 875.00 | 1.16% | 97,500 |
| May 25, 2026 | 876.00 | 881.00 | 860.00 | 865.00 | 865.00 | -1.14% | 156,900 |
| May 22, 2026 | 894.00 | 894.00 | 868.00 | 875.00 | 875.00 | -1.02% | 134,400 |
| May 21, 2026 | 888.00 | 895.00 | 884.00 | 884.00 | 884.00 | -0.11% | 119,000 |
| May 20, 2026 | 897.00 | 899.00 | 870.00 | 885.00 | 885.00 | -1.34% | 223,200 |
| May 19, 2026 | 908.00 | 911.00 | 897.00 | 897.00 | 897.00 | -0.99% | 151,700 |
| May 18, 2026 | 911.00 | 911.00 | 898.00 | 906.00 | 906.00 | -0.77% | 106,600 |
| May 15, 2026 | 898.00 | 913.00 | 898.00 | 913.00 | 913.00 | 1.44% | 130,500 |
| May 14, 2026 | 913.00 | 913.00 | 892.00 | 900.00 | 900.00 | -1.75% | 189,900 |
| May 13, 2026 | 920.00 | 924.00 | 911.00 | 916.00 | 916.00 | 0.22% | 104,200 |
| May 12, 2026 | 909.00 | 928.00 | 909.00 | 914.00 | 914.00 | -0.22% | 134,100 |
| May 11, 2026 | 941.00 | 951.00 | 909.00 | 916.00 | 916.00 | -2.66% | 304,000 |
| May 8, 2026 | 984.00 | 1,014.00 | 922.00 | 941.00 | 941.00 | -4.37% | 448,300 |
| May 7, 2026 | 984.00 | 988.00 | 978.00 | 984.00 | 984.00 | 1.97% | 100,400 |
| May 1, 2026 | 970.00 | 973.00 | 961.00 | 965.00 | 965.00 | -0.52% | 66,500 |
| Apr 30, 2026 | 971.00 | 979.00 | 965.00 | 970.00 | 970.00 | -0.82% | 103,600 |
| Apr 28, 2026 | 966.00 | 978.00 | 965.00 | 978.00 | 978.00 | 0.62% | 76,300 |
| Apr 27, 2026 | 971.00 | 975.00 | 964.00 | 972.00 | 972.00 | 0.10% | 80,400 |
| Apr 24, 2026 | 986.00 | 986.00 | 971.00 | 971.00 | 971.00 | -1.12% | 50,800 |
| Apr 23, 2026 | 985.00 | 987.00 | 977.00 | 982.00 | 982.00 | -0.41% | 62,800 |
| Apr 22, 2026 | 989.00 | 993.00 | 986.00 | 986.00 | 986.00 | -0.30% | 55,800 |
| Apr 21, 2026 | 995.00 | 1,001.00 | 989.00 | 989.00 | 989.00 | -0.30% | 42,400 |
| Apr 20, 2026 | 1,000.00 | 1,001.00 | 990.00 | 992.00 | 992.00 | - | 47,200 |
| Apr 17, 2026 | 1,000.00 | 1,002.00 | 990.00 | 992.00 | 992.00 | -0.80% | 55,700 |
| Apr 16, 2026 | 1,026.00 | 1,026.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.77% | 68,800 |
| Apr 15, 2026 | 1,015.00 | 1,028.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.30% | 56,500 |
| Apr 14, 2026 | 1,015.00 | 1,025.00 | 1,008.00 | 1,015.00 | 1,015.00 | 0.89% | 43,900 |
| Apr 13, 2026 | 1,017.00 | 1,022.00 | 1,003.00 | 1,006.00 | 1,006.00 | -1.18% | 56,500 |
| Apr 10, 2026 | 1,023.00 | 1,033.00 | 1,013.00 | 1,018.00 | 1,018.00 | -0.39% | 108,500 |
| Apr 9, 2026 | 1,036.00 | 1,038.00 | 1,017.00 | 1,022.00 | 1,022.00 | -1.35% | 76,600 |
| Apr 8, 2026 | 1,034.00 | 1,041.00 | 1,029.00 | 1,036.00 | 1,036.00 | 1.57% | 147,700 |
| Apr 7, 2026 | 1,008.00 | 1,026.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.19% | 108,600 |
| Apr 6, 2026 | 997.00 | 1,008.00 | 988.00 | 1,008.00 | 1,008.00 | 2.13% | 135,200 |
| Apr 3, 2026 | 995.00 | 1,000.00 | 986.00 | 987.00 | 987.00 | -0.60% | 50,200 |
| Apr 2, 2026 | 1,000.00 | 1,014.00 | 986.00 | 993.00 | 993.00 | -0.50% | 81,100 |
| Apr 1, 2026 | 975.00 | 998.00 | 975.00 | 998.00 | 998.00 | 3.96% | 87,100 |
| Mar 31, 2026 | 960.00 | 971.00 | 958.00 | 960.00 | 960.00 | -0.10% | 96,600 |
| Mar 30, 2026 | 968.00 | 970.00 | 950.00 | 961.00 | 961.00 | -1.74% | 168,000 |
| Mar 27, 2026 | 995.00 | 1,002.00 | 989.00 | 1,002.00 | 978.00 | 0.70% | 115,800 |
| Mar 26, 2026 | 997.00 | 998.00 | 982.00 | 995.00 | 971.17 | -0.40% | 112,000 |
| Mar 25, 2026 | 995.00 | 1,000.00 | 987.00 | 999.00 | 975.07 | 3.10% | 77,000 |
| Mar 24, 2026 | 964.00 | 972.00 | 962.00 | 969.00 | 945.79 | 2.11% | 61,800 |
| Mar 23, 2026 | 961.00 | 961.00 | 946.00 | 949.00 | 926.27 | -3.06% | 167,800 |
| Mar 19, 2026 | 986.00 | 991.00 | 977.00 | 979.00 | 955.55 | -2.10% | 105,500 |
| Mar 18, 2026 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 976.05 | 2.56% | 67,400 |
| Mar 17, 2026 | 985.00 | 988.00 | 973.00 | 975.00 | 951.65 | 0.41% | 65,400 |
| Mar 16, 2026 | 966.00 | 976.00 | 965.00 | 971.00 | 947.74 | - | 75,100 |
| Mar 13, 2026 | 967.00 | 977.00 | 963.00 | 971.00 | 947.74 | -0.82% | 128,900 |