Japan Foundation Engineering Co., Ltd. (TYO:1914)
Japan
· Delayed Price · Currency is JPY 737.00
+29.00 (4.10%)
Mar 10, 2026, 3:30 PM JST
TYO:1914 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 713.00 | 713.00 | 697.00 | 708.00 | 708.00 | -3.54% | 66,100 |
| Mar 6, 2026 | 716.00 | 734.00 | 709.00 | 734.00 | 734.00 | 2.09% | 48,500 |
| Mar 5, 2026 | 714.00 | 723.00 | 714.00 | 719.00 | 719.00 | 2.71% | 36,200 |
| Mar 4, 2026 | 735.00 | 735.00 | 690.00 | 700.00 | 700.00 | -6.67% | 135,600 |
| Mar 3, 2026 | 770.00 | 770.00 | 747.00 | 750.00 | 750.00 | -2.60% | 35,700 |
| Mar 2, 2026 | 745.00 | 779.00 | 739.00 | 770.00 | 770.00 | 3.08% | 73,700 |
| Feb 27, 2026 | 735.00 | 747.00 | 732.00 | 747.00 | 747.00 | 2.05% | 33,300 |
| Feb 26, 2026 | 731.00 | 734.00 | 728.00 | 732.00 | 732.00 | 0.14% | 25,300 |
| Feb 25, 2026 | 731.00 | 733.00 | 726.00 | 731.00 | 731.00 | -0.41% | 50,700 |
| Feb 24, 2026 | 735.00 | 739.00 | 729.00 | 734.00 | 734.00 | -0.14% | 27,900 |
| Feb 20, 2026 | 736.00 | 740.00 | 729.00 | 735.00 | 735.00 | 0.55% | 29,900 |
| Feb 19, 2026 | 732.00 | 732.00 | 727.00 | 731.00 | 731.00 | - | 14,600 |
| Feb 18, 2026 | 715.00 | 731.00 | 712.00 | 731.00 | 731.00 | 2.24% | 40,300 |
| Feb 17, 2026 | 723.00 | 725.00 | 710.00 | 715.00 | 715.00 | -0.69% | 52,500 |
| Feb 16, 2026 | 713.00 | 720.00 | 705.00 | 720.00 | 720.00 | 2.71% | 70,900 |
| Feb 13, 2026 | 713.00 | 714.00 | 695.00 | 701.00 | 701.00 | -1.13% | 120,300 |
| Feb 12, 2026 | 697.00 | 712.00 | 697.00 | 709.00 | 709.00 | 2.01% | 40,800 |
| Feb 10, 2026 | 698.00 | 700.00 | 692.00 | 695.00 | 695.00 | 0.29% | 44,200 |
| Feb 9, 2026 | 700.00 | 700.00 | 687.00 | 693.00 | 693.00 | 1.91% | 51,400 |
| Feb 6, 2026 | 678.00 | 693.00 | 669.00 | 680.00 | 680.00 | 0.15% | 79,000 |
| Feb 5, 2026 | 673.00 | 681.00 | 670.00 | 679.00 | 679.00 | 1.19% | 25,100 |
| Feb 4, 2026 | 670.00 | 671.00 | 661.00 | 671.00 | 671.00 | 0.60% | 21,000 |
| Feb 3, 2026 | 666.00 | 668.00 | 663.00 | 667.00 | 667.00 | 0.60% | 14,600 |
| Feb 2, 2026 | 666.00 | 675.00 | 663.00 | 663.00 | 663.00 | -0.90% | 16,100 |
| Jan 30, 2026 | 665.00 | 669.00 | 661.00 | 669.00 | 669.00 | 0.75% | 7,900 |
| Jan 29, 2026 | 678.00 | 678.00 | 660.00 | 664.00 | 664.00 | -2.21% | 45,600 |
| Jan 28, 2026 | 680.00 | 682.00 | 679.00 | 679.00 | 679.00 | -0.15% | 6,000 |
| Jan 27, 2026 | 682.00 | 683.00 | 679.00 | 680.00 | 680.00 | -0.29% | 9,300 |
| Jan 26, 2026 | 690.00 | 690.00 | 680.00 | 682.00 | 682.00 | -1.30% | 13,900 |
| Jan 23, 2026 | 689.00 | 691.00 | 686.00 | 691.00 | 691.00 | 0.88% | 17,500 |
| Jan 22, 2026 | 684.00 | 687.00 | 680.00 | 685.00 | 685.00 | 0.74% | 7,800 |
| Jan 21, 2026 | 682.00 | 683.00 | 678.00 | 680.00 | 680.00 | -0.58% | 21,900 |
| Jan 20, 2026 | 689.00 | 689.00 | 684.00 | 684.00 | 684.00 | -0.73% | 8,500 |
| Jan 19, 2026 | 691.00 | 691.00 | 684.00 | 689.00 | 689.00 | 0.15% | 12,900 |
| Jan 16, 2026 | 695.00 | 695.00 | 683.00 | 688.00 | 688.00 | -0.86% | 16,200 |
| Jan 15, 2026 | 689.00 | 694.00 | 686.00 | 694.00 | 694.00 | 1.17% | 18,900 |
| Jan 14, 2026 | 686.00 | 688.00 | 686.00 | 686.00 | 686.00 | - | 13,200 |
| Jan 13, 2026 | 684.00 | 687.00 | 684.00 | 686.00 | 686.00 | 0.73% | 15,500 |
| Jan 9, 2026 | 680.00 | 682.00 | 677.00 | 681.00 | 681.00 | 0.15% | 10,900 |
| Jan 8, 2026 | 680.00 | 681.00 | 679.00 | 680.00 | 680.00 | -0.15% | 14,700 |
| Jan 7, 2026 | 684.00 | 684.00 | 680.00 | 681.00 | 681.00 | 0.15% | 18,800 |
| Jan 6, 2026 | 683.00 | 683.00 | 679.00 | 680.00 | 680.00 | - | 13,000 |
| Jan 5, 2026 | 664.00 | 684.00 | 664.00 | 680.00 | 680.00 | 2.56% | 101,700 |
| Dec 30, 2025 | 654.00 | 667.00 | 653.00 | 663.00 | 663.00 | 1.38% | 29,000 |
| Dec 29, 2025 | 654.00 | 655.00 | 652.00 | 654.00 | 654.00 | 0.15% | 12,600 |
| Dec 26, 2025 | 654.00 | 661.00 | 653.00 | 653.00 | 653.00 | 0.15% | 41,100 |
| Dec 25, 2025 | 653.00 | 653.00 | 650.00 | 652.00 | 652.00 | -0.15% | 15,700 |
| Dec 24, 2025 | 642.00 | 653.00 | 642.00 | 653.00 | 653.00 | 0.31% | 37,200 |
| Dec 23, 2025 | 643.00 | 651.00 | 640.00 | 651.00 | 651.00 | 0.62% | 24,700 |
| Dec 22, 2025 | 645.00 | 647.00 | 642.00 | 647.00 | 647.00 | 0.62% | 18,400 |
| Dec 19, 2025 | 639.00 | 646.00 | 639.00 | 643.00 | 643.00 | 0.94% | 23,200 |
| Dec 18, 2025 | 640.00 | 641.00 | 637.00 | 637.00 | 637.00 | -0.47% | 15,800 |
| Dec 17, 2025 | 643.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.47% | 9,500 |
| Dec 16, 2025 | 655.00 | 655.00 | 643.00 | 643.00 | 643.00 | -1.23% | 19,900 |
| Dec 15, 2025 | 648.00 | 654.00 | 646.00 | 651.00 | 651.00 | 0.31% | 28,400 |
| Dec 12, 2025 | 645.00 | 652.00 | 642.00 | 649.00 | 649.00 | 1.25% | 51,900 |
| Dec 11, 2025 | 646.00 | 647.00 | 641.00 | 641.00 | 641.00 | -0.47% | 18,500 |
| Dec 10, 2025 | 646.00 | 647.00 | 641.00 | 644.00 | 644.00 | - | 26,200 |
| Dec 9, 2025 | 646.00 | 652.00 | 641.00 | 644.00 | 644.00 | 0.63% | 33,200 |
| Dec 8, 2025 | 639.00 | 641.00 | 635.00 | 640.00 | 640.00 | 0.31% | 15,600 |
| Dec 5, 2025 | 653.00 | 653.00 | 637.00 | 638.00 | 638.00 | -2.00% | 29,900 |
| Dec 4, 2025 | 651.00 | 655.00 | 650.00 | 651.00 | 651.00 | - | 8,900 |
| Dec 3, 2025 | 657.00 | 657.00 | 650.00 | 651.00 | 651.00 | -1.06% | 6,100 |
| Dec 2, 2025 | 648.00 | 658.00 | 648.00 | 658.00 | 658.00 | 1.23% | 8,300 |
| Dec 1, 2025 | 662.00 | 667.00 | 650.00 | 650.00 | 650.00 | -1.66% | 23,200 |
| Nov 28, 2025 | 660.00 | 665.00 | 657.00 | 661.00 | 661.00 | -0.30% | 18,300 |
| Nov 27, 2025 | 667.00 | 667.00 | 660.00 | 663.00 | 663.00 | 0.30% | 11,500 |
| Nov 26, 2025 | 662.00 | 665.00 | 655.00 | 661.00 | 661.00 | - | 14,400 |
| Nov 25, 2025 | 658.00 | 664.00 | 656.00 | 661.00 | 661.00 | 0.46% | 16,000 |
| Nov 21, 2025 | 655.00 | 658.00 | 653.00 | 658.00 | 658.00 | - | 11,300 |
| Nov 20, 2025 | 658.00 | 659.00 | 650.00 | 658.00 | 658.00 | 0.77% | 24,100 |
| Nov 19, 2025 | 655.00 | 660.00 | 652.00 | 653.00 | 653.00 | -0.91% | 18,200 |
| Nov 18, 2025 | 668.00 | 668.00 | 654.00 | 659.00 | 659.00 | -1.35% | 29,400 |
| Nov 17, 2025 | 674.00 | 675.00 | 662.00 | 668.00 | 668.00 | 1.52% | 59,400 |
| Nov 14, 2025 | 654.00 | 658.00 | 647.00 | 658.00 | 658.00 | 0.61% | 30,400 |
| Nov 13, 2025 | 641.00 | 654.00 | 640.00 | 654.00 | 654.00 | 2.35% | 28,700 |
| Nov 12, 2025 | 639.00 | 644.00 | 639.00 | 639.00 | 639.00 | - | 19,600 |
| Nov 11, 2025 | 640.00 | 641.00 | 635.00 | 639.00 | 639.00 | 0.63% | 7,700 |
| Nov 10, 2025 | 638.00 | 642.00 | 635.00 | 635.00 | 635.00 | - | 10,100 |
| Nov 7, 2025 | 627.00 | 636.00 | 626.00 | 635.00 | 635.00 | 0.79% | 16,700 |
| Nov 6, 2025 | 628.00 | 637.00 | 628.00 | 630.00 | 630.00 | 0.80% | 14,400 |
| Nov 5, 2025 | 628.00 | 628.00 | 611.00 | 625.00 | 625.00 | -0.48% | 25,500 |
| Nov 4, 2025 | 632.00 | 634.00 | 626.00 | 628.00 | 628.00 | -0.79% | 13,100 |
| Oct 31, 2025 | 637.00 | 643.00 | 627.00 | 633.00 | 633.00 | -1.40% | 34,900 |
| Oct 30, 2025 | 642.00 | 650.00 | 638.00 | 642.00 | 642.00 | 0.31% | 15,000 |
| Oct 29, 2025 | 645.00 | 650.00 | 639.00 | 640.00 | 640.00 | -0.78% | 26,400 |
| Oct 28, 2025 | 652.00 | 652.00 | 640.00 | 645.00 | 645.00 | -0.46% | 24,400 |
| Oct 27, 2025 | 642.00 | 654.00 | 640.00 | 648.00 | 648.00 | 1.25% | 34,900 |
| Oct 24, 2025 | 647.00 | 648.00 | 640.00 | 640.00 | 640.00 | -1.39% | 30,800 |
| Oct 23, 2025 | 640.00 | 649.00 | 637.00 | 649.00 | 649.00 | 1.09% | 19,200 |
| Oct 22, 2025 | 646.00 | 646.00 | 635.00 | 642.00 | 642.00 | -0.47% | 18,300 |
| Oct 21, 2025 | 649.00 | 652.00 | 641.00 | 645.00 | 645.00 | -0.31% | 18,000 |
| Oct 20, 2025 | 637.00 | 654.00 | 637.00 | 647.00 | 647.00 | 2.21% | 45,500 |
| Oct 17, 2025 | 640.00 | 643.00 | 632.00 | 633.00 | 633.00 | -1.40% | 26,000 |
| Oct 16, 2025 | 625.00 | 645.00 | 625.00 | 642.00 | 642.00 | 1.90% | 38,800 |
| Oct 15, 2025 | 618.00 | 630.00 | 618.00 | 630.00 | 630.00 | 1.29% | 18,800 |
| Oct 14, 2025 | 625.00 | 625.00 | 615.00 | 622.00 | 622.00 | -0.48% | 33,700 |
| Oct 10, 2025 | 641.00 | 641.00 | 615.00 | 625.00 | 625.00 | -2.50% | 67,900 |
| Oct 9, 2025 | 640.00 | 642.00 | 640.00 | 641.00 | 641.00 | - | 2,900 |
| Oct 8, 2025 | 639.00 | 643.00 | 639.00 | 641.00 | 641.00 | - | 15,600 |