Skip to main content
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,399.50
+6.50 (0.27%)
Mar 10, 2026, 9:15 AM JST

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,386.002,415.002,380.502,411.002,411.000.56%351,300
Mar 5, 20262,404.002,413.502,384.502,397.502,397.501.78%435,200
Mar 4, 20262,382.002,387.502,334.002,355.502,355.50-2.24%590,700
Mar 3, 20262,436.002,440.002,407.002,409.502,409.50-1.03%376,600
Mar 2, 20262,448.002,448.002,413.002,434.502,434.50-1.66%473,500
Feb 27, 20262,465.002,475.502,448.502,475.502,475.501.06%324,300
Feb 26, 20262,460.002,468.502,441.002,449.502,449.500.84%257,500
Feb 25, 20262,430.002,441.502,417.502,429.002,429.00-0.04%323,300
Feb 24, 20262,436.002,448.002,416.002,430.002,430.00-0.21%380,900
Feb 20, 20262,467.002,468.502,434.502,435.002,435.00-1.40%341,500
Feb 19, 20262,437.002,469.502,422.502,469.502,469.501.75%389,400
Feb 18, 20262,445.002,447.502,422.502,427.002,427.00-0.49%336,000
Feb 17, 20262,472.002,474.502,436.002,439.002,439.00-0.43%228,300
Feb 16, 20262,455.002,466.002,430.502,449.502,449.500.37%305,800
Feb 13, 20262,494.002,497.502,432.502,440.502,440.50-1.27%515,700
Feb 12, 20262,510.002,510.502,468.502,472.002,472.00-1.32%558,000
Feb 10, 20262,518.002,535.002,505.002,505.002,505.00-0.08%306,200
Feb 9, 20262,540.002,540.002,502.502,507.002,507.000.18%303,700
Feb 6, 20262,481.002,502.502,463.502,502.502,502.500.04%225,400
Feb 5, 20262,501.002,535.502,496.002,501.502,501.500.91%360,800
Feb 4, 20262,467.002,488.002,461.002,479.002,479.000.85%246,200
Feb 3, 20262,431.002,459.002,430.002,458.002,458.001.36%266,100
Feb 2, 20262,442.502,453.002,425.002,425.002,425.00-0.68%219,200
Jan 30, 20262,445.002,456.002,431.002,441.502,441.50-0.10%224,600
Jan 29, 20262,429.502,445.502,399.002,444.002,444.000.64%371,400
Jan 28, 20262,435.002,450.002,419.002,428.502,428.50-0.27%332,000
Jan 27, 20262,445.002,452.002,428.502,435.002,435.00-0.43%246,000
Jan 26, 20262,450.002,464.002,442.502,445.502,445.50-1.57%293,800
Jan 23, 20262,480.502,501.002,471.002,484.502,484.50-0.08%234,900
Jan 22, 20262,457.002,493.502,454.502,486.502,486.501.84%295,700
Jan 21, 20262,459.502,465.002,431.502,441.502,441.50-1.79%247,400
Jan 20, 20262,481.002,496.502,470.002,486.002,486.000.14%266,500
Jan 19, 20262,480.002,487.002,467.002,482.502,482.500.20%219,500
Jan 16, 20262,477.002,485.502,462.002,477.502,477.50-0.20%235,300
Jan 15, 20262,465.002,494.002,465.002,482.502,482.500.71%219,500
Jan 14, 20262,479.502,495.502,459.002,465.002,465.000.20%341,800
Jan 13, 20262,478.002,484.502,452.502,460.002,460.00-302,800
Jan 9, 20262,462.002,465.002,441.002,460.002,460.000.57%203,800
Jan 8, 20262,455.002,473.502,442.502,446.002,446.00-0.97%253,400
Jan 7, 20262,439.002,472.502,428.502,470.002,470.001.23%363,600
Jan 6, 20262,425.502,442.502,418.002,440.002,440.000.93%259,200
Jan 5, 20262,410.002,424.002,398.002,417.502,417.500.31%300,400
Dec 30, 20252,418.002,434.002,410.002,410.002,410.00-0.33%260,100
Dec 29, 20252,415.002,423.502,402.002,418.002,418.000.54%471,700
Dec 26, 20252,406.002,409.502,392.002,405.002,405.00-0.08%210,200
Dec 25, 20252,410.002,419.002,403.502,407.002,407.00-0.06%116,200
Dec 24, 20252,414.502,417.502,399.002,408.502,408.50-0.25%150,200
Dec 23, 20252,399.002,423.002,396.502,414.502,414.500.84%184,000
Dec 22, 20252,398.002,407.002,392.002,394.502,394.500.40%260,800
Dec 19, 20252,370.002,399.002,368.502,385.002,385.000.40%320,300
Dec 18, 20252,376.002,383.002,365.502,375.502,375.500.47%216,700
Dec 17, 20252,370.502,373.002,353.002,364.502,364.50-0.04%269,300
Dec 16, 20252,352.502,375.002,352.002,365.502,365.50-0.50%253,400
Dec 15, 20252,362.002,381.502,359.502,377.502,377.500.66%269,600
Dec 12, 20252,357.002,366.002,351.002,362.002,362.000.43%222,600
Dec 11, 20252,370.002,376.502,352.002,352.002,352.00-0.57%224,300
Dec 10, 20252,379.002,382.502,357.502,365.502,365.500.13%194,900
Dec 9, 20252,373.002,375.002,351.502,362.502,362.50-0.42%244,200
Dec 8, 20252,394.502,398.002,366.002,372.502,372.50-0.04%244,300
Dec 5, 20252,375.002,380.502,365.002,373.502,373.50-0.06%165,100
Dec 4, 20252,375.002,384.002,366.002,375.002,375.000.38%171,600
Dec 3, 20252,394.002,394.502,366.002,366.002,366.00-1.48%314,000
Dec 2, 20252,420.002,423.002,396.002,401.502,401.50-0.76%277,500
Dec 1, 20252,417.502,432.002,406.502,420.002,420.000.17%232,800
Nov 28, 20252,421.002,429.502,415.502,416.002,416.00-0.06%144,300
Nov 27, 20252,402.002,427.002,395.502,417.502,417.500.50%261,100
Nov 26, 20252,387.002,405.502,376.002,405.502,405.500.21%274,000
Nov 25, 20252,398.002,415.002,387.002,400.502,400.50-0.50%197,900
Nov 21, 20252,388.502,420.002,377.502,412.502,412.500.84%331,000
Nov 20, 20252,394.002,404.002,365.502,392.502,392.500.44%338,100
Nov 19, 20252,402.002,418.002,378.002,382.002,382.00-1.14%415,100
Nov 18, 20252,402.002,419.002,392.502,409.502,409.50-0.43%295,900
Nov 17, 20252,435.002,444.502,401.502,420.002,420.00-1.45%334,700
Nov 14, 20252,476.502,478.502,433.502,455.502,455.50-1.78%516,000
Nov 13, 20252,370.502,515.002,348.002,500.002,500.005.82%1,587,400
Nov 12, 20252,355.002,374.002,351.002,362.502,362.500.49%225,000
Nov 11, 20252,346.002,354.002,318.502,351.002,351.000.21%197,500
Nov 10, 20252,345.002,356.002,333.002,346.002,346.000.56%229,100
Nov 7, 20252,310.002,333.002,309.502,333.002,333.000.93%234,000
Nov 6, 20252,326.002,330.002,303.502,311.502,311.50-0.77%238,900
Nov 5, 20252,332.502,342.002,285.002,329.502,329.50-0.02%420,900
Nov 4, 20252,381.502,389.002,323.502,330.002,330.00-3.28%565,100
Oct 31, 20252,397.002,417.002,387.502,409.002,409.001.13%316,300
Oct 30, 20252,390.002,393.502,364.002,382.002,382.000.32%563,900
Oct 29, 20252,400.002,409.002,367.502,374.502,374.50-0.84%379,000
Oct 28, 20252,420.002,424.002,390.002,394.502,394.50-1.03%404,700
Oct 27, 20252,415.002,462.502,401.002,419.502,419.50-0.29%570,600
Oct 24, 20252,529.502,539.502,404.002,426.502,426.50-3.86%911,100
Oct 23, 20252,518.002,538.002,511.002,524.002,524.000.24%176,100
Oct 22, 20252,518.002,529.502,511.002,518.002,518.00-227,500
Oct 21, 20252,528.502,548.502,518.002,518.002,518.00-0.28%249,600
Oct 20, 20252,518.002,532.002,513.502,525.002,525.001.10%298,900
Oct 17, 20252,505.002,509.502,490.002,497.502,497.50-0.42%232,200
Oct 16, 20252,522.002,527.502,508.002,508.002,508.00-0.32%245,700
Oct 15, 20252,510.002,520.502,505.002,516.002,516.000.92%202,900
Oct 14, 20252,506.502,523.002,487.002,493.002,493.00-1.38%311,700
Oct 10, 20252,550.002,568.002,518.502,528.002,528.00-1.92%268,200
Oct 9, 20252,543.002,578.002,537.502,577.502,577.500.80%207,600
Oct 8, 20252,565.002,590.002,556.002,557.002,557.000.04%169,300
Oct 7, 20252,573.002,580.002,547.002,556.002,556.00-0.66%207,800