Airport Facilities Co., Ltd. (TYO:8864)
Japan · Delayed Price · Currency is JPY 941.00
-23.00 (-2.39%)
Sep 29, 2026, 3:30 PM JST
Airport Facilities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 946.00 | 946.00 | 938.00 | 941.00 | 941.00 | -0.21% | 86,800 |
| Sep 28, 2026 | 975.00 | 977.00 | 964.00 | 964.00 | 943.00 | -1.13% | 72,200 |
| Sep 25, 2026 | 969.00 | 976.00 | 968.00 | 975.00 | 953.76 | 0.72% | 56,400 |
| Sep 24, 2026 | 973.00 | 979.00 | 968.00 | 968.00 | 946.91 | -0.51% | 81,200 |
| Sep 18, 2026 | 966.00 | 973.00 | 964.00 | 973.00 | 951.80 | 0.52% | 70,600 |
| Sep 17, 2026 | 957.00 | 968.00 | 957.00 | 968.00 | 946.91 | 1.57% | 45,400 |
| Sep 16, 2026 | 952.00 | 963.00 | 948.00 | 953.00 | 932.24 | -0.10% | 47,300 |
| Sep 15, 2026 | 946.00 | 962.00 | 946.00 | 954.00 | 933.22 | 0.32% | 41,000 |
| Sep 14, 2026 | 937.00 | 954.00 | 937.00 | 951.00 | 930.28 | 1.49% | 47,700 |
| Sep 11, 2026 | 936.00 | 947.00 | 936.00 | 937.00 | 916.59 | -0.95% | 66,800 |
| Sep 10, 2026 | 951.00 | 953.00 | 939.00 | 946.00 | 925.39 | -1.15% | 50,900 |
| Sep 9, 2026 | 972.00 | 975.00 | 955.00 | 957.00 | 936.15 | -1.95% | 85,400 |
| Sep 8, 2026 | 965.00 | 980.00 | 963.00 | 976.00 | 954.74 | 0.83% | 104,000 |
| Sep 7, 2026 | 967.00 | 972.00 | 965.00 | 968.00 | 946.91 | -0.82% | 69,500 |
| Sep 4, 2026 | 967.00 | 977.00 | 966.00 | 976.00 | 954.74 | -0.10% | 80,300 |
| Sep 3, 2026 | 966.00 | 977.00 | 965.00 | 977.00 | 955.72 | 0.72% | 65,700 |
| Sep 2, 2026 | 965.00 | 974.00 | 962.00 | 970.00 | 948.87 | -0.31% | 112,700 |
| Sep 1, 2026 | 965.00 | 976.00 | 964.00 | 973.00 | 951.80 | 0.52% | 76,000 |
| Aug 31, 2026 | 972.00 | 975.00 | 964.00 | 968.00 | 946.91 | -1.22% | 93,200 |
| Aug 28, 2026 | 974.00 | 981.00 | 973.00 | 980.00 | 958.65 | 0.10% | 58,200 |
| Aug 27, 2026 | 978.00 | 983.00 | 971.00 | 979.00 | 957.67 | -0.20% | 68,400 |
| Aug 26, 2026 | 980.00 | 984.00 | 974.00 | 981.00 | 959.63 | 0.93% | 93,800 |
| Aug 25, 2026 | 967.00 | 972.00 | 965.00 | 972.00 | 950.83 | 0.31% | 64,300 |
| Aug 24, 2026 | 970.00 | 974.00 | 961.00 | 969.00 | 947.89 | 0.52% | 70,700 |
| Aug 21, 2026 | 964.00 | 968.00 | 959.00 | 964.00 | 943.00 | - | 42,200 |
| Aug 20, 2026 | 947.00 | 964.00 | 947.00 | 964.00 | 943.00 | 2.34% | 71,300 |
| Aug 19, 2026 | 950.00 | 950.00 | 937.00 | 942.00 | 921.48 | -1.36% | 75,700 |
| Aug 18, 2026 | 948.00 | 960.00 | 945.00 | 955.00 | 934.20 | 0.95% | 50,300 |
| Aug 17, 2026 | 951.00 | 955.00 | 946.00 | 946.00 | 925.39 | -0.42% | 73,800 |
| Aug 14, 2026 | 937.00 | 951.00 | 933.00 | 950.00 | 929.30 | 1.50% | 78,000 |
| Aug 13, 2026 | 937.00 | 942.00 | 932.00 | 936.00 | 915.61 | 0.11% | 76,500 |
| Aug 12, 2026 | 936.00 | 938.00 | 930.00 | 935.00 | 914.63 | 0.86% | 83,200 |
| Aug 10, 2026 | 935.00 | 940.00 | 921.00 | 927.00 | 906.81 | 0.22% | 89,000 |
| Aug 7, 2026 | 923.00 | 928.00 | 922.00 | 925.00 | 904.85 | 0.98% | 79,800 |
| Aug 6, 2026 | 911.00 | 920.00 | 908.00 | 916.00 | 896.05 | 0.33% | 59,900 |
| Aug 5, 2026 | 908.00 | 918.00 | 908.00 | 913.00 | 893.11 | 0.66% | 69,600 |
| Aug 4, 2026 | 920.00 | 921.00 | 907.00 | 907.00 | 887.24 | -0.66% | 135,600 |
| Aug 3, 2026 | 940.00 | 943.00 | 913.00 | 913.00 | 893.11 | -2.98% | 150,900 |
| Jul 31, 2026 | 955.00 | 959.00 | 927.00 | 941.00 | 920.50 | -2.79% | 217,100 |
| Jul 30, 2026 | 1,028.00 | 1,040.00 | 960.00 | 968.00 | 946.91 | -6.74% | 201,500 |
| Jul 29, 2026 | 1,015.00 | 1,043.00 | 1,014.00 | 1,038.00 | 1,015.39 | 2.77% | 168,400 |
| Jul 28, 2026 | 1,004.00 | 1,012.00 | 999.00 | 1,010.00 | 988.00 | 1.51% | 95,400 |
| Jul 27, 2026 | 1,000.00 | 1,003.00 | 991.00 | 995.00 | 973.32 | 1.74% | 73,300 |
| Jul 24, 2026 | 983.00 | 983.00 | 974.00 | 978.00 | 956.70 | -1.11% | 53,300 |
| Jul 23, 2026 | 991.00 | 991.00 | 983.00 | 989.00 | 967.46 | -0.20% | 34,400 |
| Jul 22, 2026 | 995.00 | 996.00 | 986.00 | 991.00 | 969.41 | -0.40% | 47,500 |
| Jul 21, 2026 | 982.00 | 998.00 | 981.00 | 995.00 | 973.32 | 2.05% | 92,100 |
| Jul 17, 2026 | 976.00 | 986.00 | 968.00 | 975.00 | 953.76 | -0.61% | 107,500 |
| Jul 16, 2026 | 979.00 | 985.00 | 973.00 | 981.00 | 959.63 | -0.20% | 61,500 |
| Jul 15, 2026 | 983.00 | 985.00 | 978.00 | 983.00 | 961.59 | 0.82% | 33,000 |