Airport Facilities Co., Ltd. (TYO:8864)
Japan · Delayed Price · Currency is JPY 941.00
+4.00 (0.43%)
Nov 10, 2026, 3:30 PM JST
Airport Facilities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 946.00 | 950.00 | 936.00 | 941.00 | 941.00 | 0.43% | 89,200 |
| Nov 9, 2026 | 958.00 | 958.00 | 937.00 | 937.00 | 937.00 | -0.85% | 76,800 |
| Nov 6, 2026 | 959.00 | 961.00 | 940.00 | 945.00 | 945.00 | -4.45% | 168,200 |
| Nov 5, 2026 | 960.00 | 989.00 | 957.00 | 989.00 | 989.00 | 5.32% | 230,400 |
| Nov 4, 2026 | 949.00 | 961.00 | 938.00 | 939.00 | 939.00 | -0.63% | 150,200 |
| Nov 2, 2026 | 934.00 | 947.00 | 928.00 | 945.00 | 945.00 | 0.96% | 127,400 |
| Oct 30, 2026 | 911.00 | 943.00 | 909.00 | 936.00 | 936.00 | 3.54% | 242,500 |
| Oct 29, 2026 | 905.00 | 913.00 | 883.00 | 904.00 | 904.00 | 0.67% | 423,100 |
| Oct 28, 2026 | 910.00 | 912.00 | 898.00 | 898.00 | 898.00 | -1.64% | 109,000 |
| Oct 27, 2026 | 925.00 | 925.00 | 909.00 | 913.00 | 913.00 | -1.51% | 72,400 |
| Oct 26, 2026 | 922.00 | 928.00 | 921.00 | 927.00 | 927.00 | 0.87% | 53,100 |
| Oct 23, 2026 | 922.00 | 923.00 | 911.00 | 919.00 | 919.00 | 0.66% | 87,300 |
| Oct 22, 2026 | 922.00 | 926.00 | 905.00 | 913.00 | 913.00 | -0.76% | 123,800 |
| Oct 21, 2026 | 921.00 | 922.00 | 913.00 | 920.00 | 920.00 | 1.21% | 66,700 |
| Oct 20, 2026 | 922.00 | 922.00 | 905.00 | 909.00 | 909.00 | -0.76% | 61,600 |
| Oct 19, 2026 | 920.00 | 924.00 | 914.00 | 916.00 | 916.00 | -0.22% | 51,900 |
| Oct 16, 2026 | 910.00 | 919.00 | 908.00 | 918.00 | 918.00 | 1.77% | 81,100 |
| Oct 15, 2026 | 898.00 | 903.00 | 894.00 | 902.00 | 902.00 | -0.11% | 134,800 |
| Oct 14, 2026 | 907.00 | 909.00 | 898.00 | 903.00 | 903.00 | -0.77% | 65,700 |
| Oct 13, 2026 | 903.00 | 912.00 | 903.00 | 910.00 | 910.00 | 0.33% | 53,000 |
| Oct 9, 2026 | 896.00 | 912.00 | 896.00 | 907.00 | 907.00 | 1.00% | 58,600 |
| Oct 8, 2026 | 904.00 | 904.00 | 895.00 | 898.00 | 898.00 | -0.77% | 114,600 |
| Oct 7, 2026 | 901.00 | 910.00 | 901.00 | 905.00 | 905.00 | -0.44% | 152,600 |
| Oct 6, 2026 | 905.00 | 913.00 | 905.00 | 909.00 | 909.00 | 0.22% | 53,100 |
| Oct 5, 2026 | 915.00 | 918.00 | 902.00 | 907.00 | 907.00 | -1.20% | 83,900 |
| Oct 2, 2026 | 931.00 | 932.00 | 918.00 | 918.00 | 918.00 | -2.34% | 84,900 |
| Oct 1, 2026 | 937.00 | 947.00 | 933.00 | 940.00 | 940.00 | -0.74% | 74,400 |
| Sep 30, 2026 | 937.00 | 950.00 | 931.00 | 947.00 | 947.00 | 0.64% | 65,000 |
| 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 |