JFLA Holdings Inc. (TYO:3069)
Japan
· Delayed Price · Currency is JPY 169.00
+2.00 (1.20%)
Apr 30, 2026, 11:03 AM JST
JFLA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 41,100 |
| Apr 27, 2026 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 64,600 |
| Apr 24, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.60% | 56,600 |
| Apr 23, 2026 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | -0.59% | 79,100 |
| Apr 22, 2026 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 41,900 |
| Apr 21, 2026 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 0.60% | 34,700 |
| Apr 20, 2026 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 57,200 |
| Apr 17, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | 89,200 |
| Apr 16, 2026 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | - | 106,300 |
| Apr 15, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 64,500 |
| Apr 14, 2026 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | - | 35,100 |
| Apr 13, 2026 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | - | 59,000 |
| Apr 10, 2026 | 168.00 | 171.00 | 167.00 | 167.00 | 167.00 | -1.18% | 87,300 |
| Apr 9, 2026 | 170.00 | 171.00 | 167.00 | 169.00 | 169.00 | -0.59% | 61,900 |
| Apr 8, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 71,500 |
| Apr 7, 2026 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 62,300 |
| Apr 6, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.81% | 50,300 |
| Apr 3, 2026 | 167.00 | 169.00 | 166.00 | 166.00 | 166.00 | -0.60% | 80,800 |
| Apr 2, 2026 | 169.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 119,600 |
| Apr 1, 2026 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 50,300 |
| Mar 31, 2026 | 168.00 | 169.00 | 165.00 | 169.00 | 169.00 | 0.60% | 32,500 |
| Mar 30, 2026 | 165.00 | 168.00 | 163.00 | 168.00 | 168.00 | 0.60% | 114,100 |
| Mar 27, 2026 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 75,600 |
| Mar 26, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 74,700 |
| Mar 25, 2026 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1.80% | 121,700 |
| Mar 24, 2026 | 166.00 | 167.00 | 163.00 | 167.00 | 167.00 | 2.45% | 88,400 |
| Mar 23, 2026 | 165.00 | 167.00 | 160.00 | 163.00 | 163.00 | -2.40% | 519,900 |
| Mar 19, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -3.47% | 72,600 |
| Mar 18, 2026 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | 2.37% | 121,900 |
| Mar 17, 2026 | 167.00 | 171.00 | 166.00 | 169.00 | 169.00 | 1.81% | 59,700 |
| Mar 16, 2026 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 90,500 |
| Mar 13, 2026 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 102,000 |
| Mar 12, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 106,100 |
| Mar 11, 2026 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | - | 153,800 |
| Mar 10, 2026 | 167.00 | 171.00 | 164.00 | 171.00 | 171.00 | 1.79% | 92,600 |
| Mar 9, 2026 | 165.00 | 169.00 | 163.00 | 168.00 | 168.00 | -0.59% | 86,300 |
| Mar 6, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 56,800 |
| Mar 5, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 3.03% | 96,500 |
| Mar 4, 2026 | 171.00 | 171.00 | 159.00 | 165.00 | 165.00 | -3.51% | 211,700 |
| Mar 3, 2026 | 178.00 | 178.00 | 171.00 | 171.00 | 171.00 | -3.93% | 117,700 |
| Mar 2, 2026 | 176.00 | 178.00 | 173.00 | 178.00 | 178.00 | 1.14% | 127,000 |
| Feb 27, 2026 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.15% | 86,500 |
| Feb 26, 2026 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 0.58% | 121,700 |
| Feb 25, 2026 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | - | 104,900 |
| Feb 24, 2026 | 175.00 | 176.00 | 170.00 | 173.00 | 173.00 | -1.70% | 103,500 |
| Feb 20, 2026 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | - | 59,600 |
| Feb 19, 2026 | 174.00 | 176.00 | 171.00 | 176.00 | 176.00 | 0.57% | 88,500 |
| Feb 18, 2026 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | -1.13% | 83,400 |
| Feb 17, 2026 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | -0.56% | 102,100 |
| Feb 16, 2026 | 175.00 | 179.00 | 174.00 | 178.00 | 178.00 | 1.71% | 163,000 |
| Feb 13, 2026 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | -1.69% | 96,000 |
| Feb 12, 2026 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | -0.56% | 185,400 |
| Feb 10, 2026 | 171.00 | 179.00 | 169.00 | 179.00 | 179.00 | 9.15% | 582,700 |
| Feb 9, 2026 | 164.00 | 167.00 | 163.00 | 164.00 | 164.00 | 0.61% | 156,600 |
| Feb 6, 2026 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 0.62% | 91,800 |
| Feb 5, 2026 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | - | 87,800 |
| Feb 4, 2026 | 159.00 | 165.00 | 158.00 | 162.00 | 162.00 | 1.25% | 158,500 |
| Feb 3, 2026 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 0.63% | 53,300 |
| Feb 2, 2026 | 156.00 | 160.00 | 155.00 | 159.00 | 159.00 | 0.63% | 88,000 |
| Jan 30, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.94% | 55,300 |
| Jan 29, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 69,500 |
| Jan 28, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -1.25% | 82,500 |
| Jan 27, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | -0.62% | 38,500 |
| Jan 26, 2026 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | -0.62% | 61,500 |
| Jan 23, 2026 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 36,500 |
| Jan 22, 2026 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 73,800 |
| Jan 21, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -2.42% | 121,700 |
| Jan 20, 2026 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | - | 135,800 |
| Jan 19, 2026 | 165.00 | 166.00 | 160.00 | 165.00 | 165.00 | 3.13% | 209,000 |
| Jan 16, 2026 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.84% | 120,200 |
| Jan 15, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 2.52% | 312,400 |
| Jan 14, 2026 | 156.00 | 160.00 | 156.00 | 159.00 | 159.00 | 1.92% | 173,500 |
| Jan 13, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 0.65% | 99,900 |
| Jan 9, 2026 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | 111,500 |
| Jan 8, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 101,700 |
| Jan 7, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 120,700 |
| Jan 6, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | - | 119,700 |
| Jan 5, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 114,100 |
| Dec 30, 2025 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 101,700 |
| Dec 29, 2025 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 2.74% | 156,600 |
| Dec 26, 2025 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 123,100 |
| Dec 25, 2025 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | -0.67% | 177,200 |
| Dec 24, 2025 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.76% | 302,700 |
| Dec 23, 2025 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 166,200 |
| Dec 22, 2025 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 136,400 |
| Dec 19, 2025 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 124,000 |
| Dec 18, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.69% | 65,900 |
| Dec 17, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 79,300 |
| Dec 16, 2025 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 96,100 |
| Dec 15, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 138,100 |
| Dec 12, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 143,300 |
| Dec 11, 2025 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 83,500 |
| Dec 10, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 74,600 |
| Dec 9, 2025 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 122,600 |
| Dec 8, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | 753,000 |
| Dec 5, 2025 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 0.68% | 128,900 |
| Dec 4, 2025 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 89,100 |
| Dec 3, 2025 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.68% | 43,400 |
| Dec 2, 2025 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.34% | 88,500 |
| Dec 1, 2025 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1.36% | 90,700 |