Airport Facilities Co., Ltd. (TYO:8864)
Japan · Delayed Price · Currency is JPY 955.00
+13.00 (1.38%)
Aug 20, 2026, 1:00 PM JST
Airport Facilities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 947.00 | 961.00 | 947.00 | 952.00 | - | 1.06% | 23,500 |
| Aug 19, 2026 | 950.00 | 950.00 | 937.00 | 942.00 | 942.00 | -1.36% | 75,700 |
| Aug 18, 2026 | 948.00 | 960.00 | 945.00 | 955.00 | 955.00 | 0.95% | 50,300 |
| Aug 17, 2026 | 951.00 | 955.00 | 946.00 | 946.00 | 946.00 | -0.42% | 73,800 |
| Aug 14, 2026 | 937.00 | 951.00 | 933.00 | 950.00 | 950.00 | 1.50% | 78,000 |
| Aug 13, 2026 | 937.00 | 942.00 | 932.00 | 936.00 | 936.00 | 0.11% | 76,500 |
| Aug 12, 2026 | 936.00 | 938.00 | 930.00 | 935.00 | 935.00 | 0.86% | 83,200 |
| Aug 10, 2026 | 935.00 | 940.00 | 921.00 | 927.00 | 927.00 | 0.22% | 89,000 |
| Aug 7, 2026 | 923.00 | 928.00 | 922.00 | 925.00 | 925.00 | 0.98% | 79,800 |
| Aug 6, 2026 | 911.00 | 920.00 | 908.00 | 916.00 | 916.00 | 0.33% | 59,900 |
| Aug 5, 2026 | 908.00 | 918.00 | 908.00 | 913.00 | 913.00 | 0.66% | 69,600 |
| Aug 4, 2026 | 920.00 | 921.00 | 907.00 | 907.00 | 907.00 | -0.66% | 135,600 |
| Aug 3, 2026 | 940.00 | 943.00 | 913.00 | 913.00 | 913.00 | -2.98% | 150,900 |
| Jul 31, 2026 | 955.00 | 959.00 | 927.00 | 941.00 | 941.00 | -2.79% | 217,100 |
| Jul 30, 2026 | 1,028.00 | 1,040.00 | 960.00 | 968.00 | 968.00 | -6.74% | 201,500 |
| Jul 29, 2026 | 1,015.00 | 1,043.00 | 1,014.00 | 1,038.00 | 1,038.00 | 2.77% | 168,400 |
| Jul 28, 2026 | 1,004.00 | 1,012.00 | 999.00 | 1,010.00 | 1,010.00 | 1.51% | 95,400 |
| Jul 27, 2026 | 1,000.00 | 1,003.00 | 991.00 | 995.00 | 995.00 | 1.74% | 73,300 |
| Jul 24, 2026 | 983.00 | 983.00 | 974.00 | 978.00 | 978.00 | -1.11% | 53,300 |
| Jul 23, 2026 | 991.00 | 991.00 | 983.00 | 989.00 | 989.00 | -0.20% | 34,400 |
| Jul 22, 2026 | 995.00 | 996.00 | 986.00 | 991.00 | 991.00 | -0.40% | 47,500 |
| Jul 21, 2026 | 982.00 | 998.00 | 981.00 | 995.00 | 995.00 | 2.05% | 92,100 |
| Jul 17, 2026 | 976.00 | 986.00 | 968.00 | 975.00 | 975.00 | -0.61% | 107,500 |
| Jul 16, 2026 | 979.00 | 985.00 | 973.00 | 981.00 | 981.00 | -0.20% | 61,500 |
| Jul 15, 2026 | 983.00 | 985.00 | 978.00 | 983.00 | 983.00 | 0.82% | 33,000 |
| Jul 14, 2026 | 977.00 | 983.00 | 974.00 | 975.00 | 975.00 | 0.62% | 57,800 |
| Jul 13, 2026 | 984.00 | 988.00 | 969.00 | 969.00 | 969.00 | -1.02% | 59,100 |
| Jul 10, 2026 | 980.00 | 983.00 | 973.00 | 979.00 | 979.00 | 0.51% | 55,300 |
| Jul 9, 2026 | 974.00 | 978.00 | 969.00 | 974.00 | 974.00 | - | 69,900 |
| Jul 8, 2026 | 973.00 | 982.00 | 971.00 | 974.00 | 974.00 | 0.10% | 90,500 |
| Jul 7, 2026 | 960.00 | 973.00 | 959.00 | 973.00 | 973.00 | 1.88% | 71,000 |
| Jul 6, 2026 | 956.00 | 957.00 | 947.00 | 955.00 | 955.00 | 0.74% | 54,500 |
| Jul 3, 2026 | 941.00 | 954.00 | 941.00 | 948.00 | 948.00 | 1.07% | 50,800 |
| Jul 2, 2026 | 928.00 | 943.00 | 926.00 | 938.00 | 938.00 | 1.96% | 61,400 |
| Jul 1, 2026 | 922.00 | 927.00 | 916.00 | 920.00 | 920.00 | -0.76% | 71,800 |
| Jun 30, 2026 | 938.00 | 939.00 | 927.00 | 927.00 | 927.00 | -1.59% | 71,100 |
| Jun 29, 2026 | 933.00 | 944.00 | 933.00 | 942.00 | 942.00 | 1.40% | 83,400 |
| Jun 26, 2026 | 920.00 | 929.00 | 917.00 | 929.00 | 929.00 | 1.20% | 69,900 |
| Jun 25, 2026 | 910.00 | 919.00 | 910.00 | 918.00 | 918.00 | 0.55% | 57,800 |
| Jun 24, 2026 | 902.00 | 916.00 | 902.00 | 913.00 | 913.00 | 1.22% | 65,900 |
| Jun 23, 2026 | 904.00 | 909.00 | 902.00 | 902.00 | 902.00 | -0.33% | 54,300 |
| Jun 22, 2026 | 915.00 | 917.00 | 902.00 | 905.00 | 905.00 | -1.52% | 91,200 |
| Jun 19, 2026 | 916.00 | 919.00 | 910.00 | 919.00 | 919.00 | 0.66% | 93,400 |
| Jun 18, 2026 | 909.00 | 918.00 | 906.00 | 913.00 | 913.00 | 0.44% | 70,400 |
| Jun 17, 2026 | 901.00 | 916.00 | 901.00 | 909.00 | 909.00 | 0.89% | 74,900 |
| Jun 16, 2026 | 910.00 | 910.00 | 899.00 | 901.00 | 901.00 | -1.42% | 85,600 |
| Jun 15, 2026 | 909.00 | 918.00 | 909.00 | 914.00 | 914.00 | 0.99% | 71,700 |
| Jun 12, 2026 | 901.00 | 909.00 | 898.00 | 905.00 | 905.00 | 0.78% | 86,000 |
| Jun 11, 2026 | 902.00 | 902.00 | 891.00 | 898.00 | 898.00 | - | 70,900 |
| Jun 10, 2026 | 895.00 | 901.00 | 888.00 | 898.00 | 898.00 | 0.22% | 98,000 |