Skip to main content
JAFCO Group Co., Ltd. (TYO:8595)
Japan flag Japan · Delayed Price · Currency is JPY
2,172.00
-7.50 (-0.34%)
Apr 28, 2026, 3:30 PM JST

JAFCO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,159.002,172.502,145.002,172.002,172.00-0.34%688,900
Apr 27, 20262,211.002,232.002,157.002,179.502,179.50-2.04%805,900
Apr 24, 20262,300.002,316.002,215.002,225.002,225.00-3.16%998,500
Apr 23, 20262,289.002,311.002,285.502,297.502,297.500.37%404,000
Apr 22, 20262,300.002,305.002,286.502,289.002,289.00-0.46%205,000
Apr 21, 20262,320.002,321.002,298.002,299.502,299.50-0.37%227,300
Apr 20, 20262,308.002,312.002,296.002,308.002,308.00-216,800
Apr 17, 20262,296.502,316.502,296.002,308.002,308.000.52%248,700
Apr 16, 20262,307.002,312.002,290.502,296.002,296.000.15%302,300
Apr 15, 20262,297.502,305.502,288.002,292.502,292.500.64%297,400
Apr 14, 20262,277.002,281.502,266.502,278.002,278.000.37%241,800
Apr 13, 20262,254.002,279.002,253.002,269.502,269.500.13%271,800
Apr 10, 20262,280.002,287.502,255.002,266.502,266.50-0.53%291,100
Apr 9, 20262,289.002,302.002,272.002,278.502,278.50-1.06%292,300
Apr 8, 20262,298.002,303.002,289.002,303.002,303.001.23%309,000
Apr 7, 20262,287.502,293.002,254.002,275.002,275.00-0.09%277,200
Apr 6, 20262,283.002,293.002,272.502,277.002,277.00-0.02%250,700
Apr 3, 20262,272.002,287.002,266.002,277.502,277.500.31%207,800
Apr 2, 20262,269.002,295.002,261.502,270.502,270.50-0.57%269,400
Apr 1, 20262,287.002,290.002,262.502,283.502,283.501.04%377,300
Mar 31, 20262,254.502,277.002,246.002,260.002,260.000.89%440,800
Mar 30, 20262,210.002,248.502,196.502,240.002,240.00-3.72%698,300
Mar 27, 20262,309.502,338.502,307.502,326.502,260.000.65%602,000
Mar 26, 20262,315.002,320.502,294.502,311.502,245.43-0.04%406,400
Mar 25, 20262,299.502,317.002,293.002,312.502,246.401.43%334,500
Mar 24, 20262,320.002,325.002,277.002,280.002,214.83-442,000
Mar 23, 20262,329.502,335.502,280.002,280.002,214.83-2.69%658,700
Mar 19, 20262,350.002,371.002,343.002,343.002,276.03-1.53%544,500
Mar 18, 20262,371.002,379.502,358.502,379.502,311.491.23%288,300
Mar 17, 20262,351.002,365.002,348.502,350.502,283.310.41%272,500
Mar 16, 20262,350.502,358.002,335.502,341.002,274.09-0.76%427,500
Mar 13, 20262,360.502,369.502,341.502,359.002,291.57-0.51%213,300
Mar 12, 20262,395.002,395.002,355.502,371.002,303.23-1.29%301,400
Mar 11, 20262,415.002,422.002,401.002,402.002,333.34-0.37%258,000
Mar 10, 20262,418.002,425.002,394.502,411.002,342.080.75%262,600
Mar 9, 20262,346.002,404.502,340.002,393.002,324.60-0.75%377,600
Mar 6, 20262,386.002,415.002,380.502,411.002,342.080.56%351,300
Mar 5, 20262,404.002,413.502,384.502,397.502,328.971.78%435,200
Mar 4, 20262,382.002,387.502,334.002,355.502,288.17-2.24%590,700
Mar 3, 20262,436.002,440.002,407.002,409.502,340.63-1.03%376,600
Mar 2, 20262,448.002,448.002,413.002,434.502,364.91-1.66%473,500
Feb 27, 20262,465.002,475.502,448.502,475.502,404.741.06%324,300
Feb 26, 20262,460.002,468.502,441.002,449.502,379.480.84%257,500
Feb 25, 20262,430.002,441.502,417.502,429.002,359.57-0.04%323,300
Feb 24, 20262,436.002,448.002,416.002,430.002,360.54-0.21%380,900
Feb 20, 20262,467.002,468.502,434.502,435.002,365.40-1.40%341,500
Feb 19, 20262,437.002,469.502,422.502,469.502,398.911.75%389,400
Feb 18, 20262,445.002,447.502,422.502,427.002,357.63-0.49%336,000
Feb 17, 20262,472.002,474.502,436.002,439.002,369.28-0.43%228,300
Feb 16, 20262,455.002,466.002,430.502,449.502,379.480.37%305,800
Feb 13, 20262,494.002,497.502,432.502,440.502,370.74-1.27%515,700
Feb 12, 20262,510.002,510.502,468.502,472.002,401.34-1.32%558,000
Feb 10, 20262,518.002,535.002,505.002,505.002,433.40-0.08%306,200
Feb 9, 20262,540.002,540.002,502.502,507.002,435.340.18%303,700
Feb 6, 20262,481.002,502.502,463.502,502.502,430.970.04%225,400
Feb 5, 20262,501.002,535.502,496.002,501.502,430.000.91%360,800
Feb 4, 20262,467.002,488.002,461.002,479.002,408.140.85%246,200
Feb 3, 20262,431.002,459.002,430.002,458.002,387.741.36%266,100
Feb 2, 20262,442.502,453.002,425.002,425.002,355.68-0.68%219,200
Jan 30, 20262,445.002,456.002,431.002,441.502,371.71-0.10%224,600
Jan 29, 20262,429.502,445.502,399.002,444.002,374.140.64%371,400
Jan 28, 20262,435.002,450.002,419.002,428.502,359.08-0.27%332,000
Jan 27, 20262,445.002,452.002,428.502,435.002,365.40-0.43%246,000
Jan 26, 20262,450.002,464.002,442.502,445.502,375.60-1.57%293,800
Jan 23, 20262,480.502,501.002,471.002,484.502,413.48-0.08%234,900
Jan 22, 20262,457.002,493.502,454.502,486.502,415.431.84%295,700
Jan 21, 20262,459.502,465.002,431.502,441.502,371.71-1.79%247,400
Jan 20, 20262,481.002,496.502,470.002,486.002,414.940.14%266,500
Jan 19, 20262,480.002,487.002,467.002,482.502,411.540.20%219,500
Jan 16, 20262,477.002,485.502,462.002,477.502,406.68-0.20%235,300
Jan 15, 20262,465.002,494.002,465.002,482.502,411.540.71%219,500
Jan 14, 20262,479.502,495.502,459.002,465.002,394.540.20%341,800
Jan 13, 20262,478.002,484.502,452.502,460.002,389.68-302,800
Jan 9, 20262,462.002,465.002,441.002,460.002,389.680.57%203,800
Jan 8, 20262,455.002,473.502,442.502,446.002,376.08-0.97%253,400
Jan 7, 20262,439.002,472.502,428.502,470.002,399.401.23%363,600
Jan 6, 20262,425.502,442.502,418.002,440.002,370.260.93%259,200
Jan 5, 20262,410.002,424.002,398.002,417.502,348.400.31%300,400
Dec 30, 20252,418.002,434.002,410.002,410.002,341.11-0.33%260,100
Dec 29, 20252,415.002,423.502,402.002,418.002,348.880.54%471,700
Dec 26, 20252,406.002,409.502,392.002,405.002,336.26-0.08%210,200
Dec 25, 20252,410.002,419.002,403.502,407.002,338.20-0.06%116,200
Dec 24, 20252,414.502,417.502,399.002,408.502,339.66-0.25%150,200
Dec 23, 20252,399.002,423.002,396.502,414.502,345.480.84%184,000
Dec 22, 20252,398.002,407.002,392.002,394.502,326.060.40%260,800
Dec 19, 20252,370.002,399.002,368.502,385.002,316.830.40%320,300
Dec 18, 20252,376.002,383.002,365.502,375.502,307.600.47%216,700
Dec 17, 20252,370.502,373.002,353.002,364.502,296.91-0.04%269,300
Dec 16, 20252,352.502,375.002,352.002,365.502,297.89-0.50%253,400
Dec 15, 20252,362.002,381.502,359.502,377.502,309.540.66%269,600
Dec 12, 20252,357.002,366.002,351.002,362.002,294.490.43%222,600
Dec 11, 20252,370.002,376.502,352.002,352.002,284.77-0.57%224,300
Dec 10, 20252,379.002,382.502,357.502,365.502,297.890.13%194,900
Dec 9, 20252,373.002,375.002,351.502,362.502,294.97-0.42%244,200
Dec 8, 20252,394.502,398.002,366.002,372.502,304.69-0.04%244,300
Dec 5, 20252,375.002,380.502,365.002,373.502,305.66-0.06%165,100
Dec 4, 20252,375.002,384.002,366.002,375.002,307.110.38%171,600
Dec 3, 20252,394.002,394.502,366.002,366.002,298.37-1.48%314,000
Dec 2, 20252,420.002,423.002,396.002,401.502,332.86-0.76%277,500
Dec 1, 20252,417.502,432.002,406.502,420.002,350.830.17%232,800