Airport Facilities Co., Ltd. (TYO:8864)
Japan
· Delayed Price · Currency is JPY 978.00
+6.00 (0.62%)
Apr 28, 2026, 3:30 PM JST
Airport Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 966.00 | 978.00 | 965.00 | 978.00 | 978.00 | 0.62% | 76,300 |
| Apr 27, 2026 | 971.00 | 975.00 | 964.00 | 972.00 | 972.00 | 0.10% | 80,400 |
| Apr 24, 2026 | 986.00 | 986.00 | 971.00 | 971.00 | 971.00 | -1.12% | 50,800 |
| Apr 23, 2026 | 985.00 | 987.00 | 977.00 | 982.00 | 982.00 | -0.41% | 62,800 |
| Apr 22, 2026 | 989.00 | 993.00 | 986.00 | 986.00 | 986.00 | -0.30% | 55,800 |
| Apr 21, 2026 | 995.00 | 1,001.00 | 989.00 | 989.00 | 989.00 | -0.30% | 42,400 |
| Apr 20, 2026 | 1,000.00 | 1,001.00 | 990.00 | 992.00 | 992.00 | - | 47,200 |
| Apr 17, 2026 | 1,000.00 | 1,002.00 | 990.00 | 992.00 | 992.00 | -0.80% | 55,700 |
| Apr 16, 2026 | 1,026.00 | 1,026.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.77% | 68,800 |
| Apr 15, 2026 | 1,015.00 | 1,028.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.30% | 56,500 |
| Apr 14, 2026 | 1,015.00 | 1,025.00 | 1,008.00 | 1,015.00 | 1,015.00 | 0.89% | 43,900 |
| Apr 13, 2026 | 1,017.00 | 1,022.00 | 1,003.00 | 1,006.00 | 1,006.00 | -1.18% | 56,500 |
| Apr 10, 2026 | 1,023.00 | 1,033.00 | 1,013.00 | 1,018.00 | 1,018.00 | -0.39% | 108,500 |
| Apr 9, 2026 | 1,036.00 | 1,038.00 | 1,017.00 | 1,022.00 | 1,022.00 | -1.35% | 76,600 |
| Apr 8, 2026 | 1,034.00 | 1,041.00 | 1,029.00 | 1,036.00 | 1,036.00 | 1.57% | 147,700 |
| Apr 7, 2026 | 1,008.00 | 1,026.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.19% | 108,600 |
| Apr 6, 2026 | 997.00 | 1,008.00 | 988.00 | 1,008.00 | 1,008.00 | 2.13% | 135,200 |
| Apr 3, 2026 | 995.00 | 1,000.00 | 986.00 | 987.00 | 987.00 | -0.60% | 50,200 |
| Apr 2, 2026 | 1,000.00 | 1,014.00 | 986.00 | 993.00 | 993.00 | -0.50% | 81,100 |
| Apr 1, 2026 | 975.00 | 998.00 | 975.00 | 998.00 | 998.00 | 3.96% | 87,100 |
| Mar 31, 2026 | 960.00 | 971.00 | 958.00 | 960.00 | 960.00 | -0.10% | 96,600 |
| Mar 30, 2026 | 968.00 | 970.00 | 950.00 | 961.00 | 961.00 | -4.09% | 168,000 |
| Mar 27, 2026 | 995.00 | 1,002.00 | 989.00 | 1,002.00 | 983.00 | 0.70% | 115,800 |
| Mar 26, 2026 | 997.00 | 998.00 | 982.00 | 995.00 | 976.13 | -0.40% | 112,000 |
| Mar 25, 2026 | 995.00 | 1,000.00 | 987.00 | 999.00 | 980.06 | 3.10% | 77,000 |
| Mar 24, 2026 | 964.00 | 972.00 | 962.00 | 969.00 | 950.63 | 2.11% | 61,800 |
| Mar 23, 2026 | 961.00 | 961.00 | 946.00 | 949.00 | 931.00 | -3.06% | 167,800 |
| Mar 19, 2026 | 986.00 | 991.00 | 977.00 | 979.00 | 960.44 | -2.10% | 105,500 |
| Mar 18, 2026 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 981.04 | 2.56% | 67,400 |
| Mar 17, 2026 | 985.00 | 988.00 | 973.00 | 975.00 | 956.51 | 0.41% | 65,400 |
| Mar 16, 2026 | 966.00 | 976.00 | 965.00 | 971.00 | 952.59 | - | 75,100 |
| Mar 13, 2026 | 967.00 | 977.00 | 963.00 | 971.00 | 952.59 | -0.82% | 128,900 |
| Mar 12, 2026 | 993.00 | 993.00 | 978.00 | 979.00 | 960.44 | -2.39% | 100,600 |
| Mar 11, 2026 | 1,010.00 | 1,013.00 | 999.00 | 1,003.00 | 983.98 | 0.30% | 59,000 |
| Mar 10, 2026 | 999.00 | 1,014.00 | 990.00 | 1,000.00 | 981.04 | 1.83% | 137,700 |
| Mar 9, 2026 | 978.00 | 985.00 | 959.00 | 982.00 | 963.38 | -2.19% | 174,500 |
| Mar 6, 2026 | 1,000.00 | 1,014.00 | 988.00 | 1,004.00 | 984.96 | -0.99% | 99,700 |
| Mar 5, 2026 | 1,009.00 | 1,019.00 | 1,001.00 | 1,014.00 | 994.77 | 3.58% | 113,900 |
| Mar 4, 2026 | 995.00 | 996.00 | 960.00 | 979.00 | 960.44 | -2.88% | 225,100 |
| Mar 3, 2026 | 1,016.00 | 1,021.00 | 1,003.00 | 1,008.00 | 988.89 | -1.18% | 133,300 |
| Mar 2, 2026 | 1,035.00 | 1,035.00 | 1,014.00 | 1,020.00 | 1,000.66 | -2.86% | 113,400 |
| Feb 27, 2026 | 1,035.00 | 1,050.00 | 1,034.00 | 1,050.00 | 1,030.09 | 1.35% | 81,100 |
| Feb 26, 2026 | 1,036.00 | 1,043.00 | 1,034.00 | 1,036.00 | 1,016.36 | 0.10% | 75,600 |
| Feb 25, 2026 | 1,029.00 | 1,037.00 | 1,022.00 | 1,035.00 | 1,015.37 | 0.88% | 88,600 |
| Feb 24, 2026 | 1,035.00 | 1,039.00 | 1,024.00 | 1,026.00 | 1,006.54 | -0.58% | 89,100 |
| Feb 20, 2026 | 1,035.00 | 1,037.00 | 1,025.00 | 1,032.00 | 1,012.43 | -0.96% | 67,400 |
| Feb 19, 2026 | 1,050.00 | 1,050.00 | 1,029.00 | 1,042.00 | 1,022.24 | -0.57% | 69,800 |
| Feb 18, 2026 | 1,051.00 | 1,054.00 | 1,043.00 | 1,048.00 | 1,028.13 | 0.19% | 42,100 |
| Feb 17, 2026 | 1,045.00 | 1,050.00 | 1,035.00 | 1,046.00 | 1,026.17 | 0.77% | 74,300 |
| Feb 16, 2026 | 1,036.00 | 1,044.00 | 1,022.00 | 1,038.00 | 1,018.32 | 1.57% | 84,900 |
| Feb 13, 2026 | 1,041.00 | 1,047.00 | 1,020.00 | 1,022.00 | 1,002.62 | -2.39% | 81,500 |
| Feb 12, 2026 | 1,039.00 | 1,054.00 | 1,036.00 | 1,047.00 | 1,027.15 | 0.38% | 120,700 |
| Feb 10, 2026 | 1,028.00 | 1,044.00 | 1,026.00 | 1,043.00 | 1,023.22 | 1.56% | 82,400 |
| Feb 9, 2026 | 1,025.00 | 1,037.00 | 1,019.00 | 1,027.00 | 1,007.53 | 1.99% | 126,300 |
| Feb 6, 2026 | 1,001.00 | 1,012.00 | 998.00 | 1,007.00 | 987.91 | - | 99,200 |
| Feb 5, 2026 | 1,001.00 | 1,012.00 | 1,000.00 | 1,007.00 | 987.91 | 0.70% | 86,900 |
| Feb 4, 2026 | 998.00 | 1,001.00 | 990.00 | 1,000.00 | 981.04 | 0.50% | 111,100 |
| Feb 3, 2026 | 982.00 | 1,002.00 | 980.00 | 995.00 | 976.13 | 1.53% | 136,600 |
| Feb 2, 2026 | 986.00 | 993.00 | 979.00 | 980.00 | 961.42 | -0.10% | 137,900 |
| Jan 30, 2026 | 981.00 | 982.00 | 960.00 | 981.00 | 962.40 | -0.51% | 182,200 |
| Jan 29, 2026 | 999.00 | 1,004.00 | 954.00 | 986.00 | 967.30 | -1.10% | 294,100 |
| Jan 28, 2026 | 1,009.00 | 1,009.00 | 997.00 | 997.00 | 978.09 | -1.29% | 132,700 |
| Jan 27, 2026 | 1,014.00 | 1,015.00 | 1,006.00 | 1,010.00 | 990.85 | -0.69% | 99,000 |
| Jan 26, 2026 | 1,022.00 | 1,028.00 | 1,016.00 | 1,017.00 | 997.72 | -2.40% | 123,600 |
| Jan 23, 2026 | 1,051.00 | 1,053.00 | 1,039.00 | 1,042.00 | 1,022.24 | 0.19% | 94,100 |
| Jan 22, 2026 | 1,020.00 | 1,046.00 | 1,020.00 | 1,040.00 | 1,020.28 | 2.16% | 98,400 |
| Jan 21, 2026 | 1,022.00 | 1,030.00 | 1,016.00 | 1,018.00 | 998.70 | -0.88% | 99,000 |
| Jan 20, 2026 | 1,052.00 | 1,054.00 | 1,024.00 | 1,027.00 | 1,007.53 | -2.75% | 119,300 |
| Jan 19, 2026 | 1,077.00 | 1,078.00 | 1,051.00 | 1,056.00 | 1,035.98 | -2.22% | 94,500 |
| Jan 16, 2026 | 1,070.00 | 1,083.00 | 1,062.00 | 1,080.00 | 1,059.52 | 0.84% | 101,300 |
| Jan 15, 2026 | 1,060.00 | 1,073.00 | 1,055.00 | 1,071.00 | 1,050.69 | 0.75% | 60,500 |
| Jan 14, 2026 | 1,064.00 | 1,081.00 | 1,054.00 | 1,063.00 | 1,042.84 | -0.09% | 182,700 |
| Jan 13, 2026 | 1,070.00 | 1,078.00 | 1,064.00 | 1,064.00 | 1,043.82 | -0.09% | 100,700 |
| Jan 9, 2026 | 1,055.00 | 1,067.00 | 1,054.00 | 1,065.00 | 1,044.81 | 0.95% | 85,200 |
| Jan 8, 2026 | 1,039.00 | 1,063.00 | 1,039.00 | 1,055.00 | 1,035.00 | 1.64% | 128,700 |
| Jan 7, 2026 | 1,024.00 | 1,044.00 | 1,019.00 | 1,038.00 | 1,018.32 | 0.78% | 108,000 |
| Jan 6, 2026 | 1,018.00 | 1,043.00 | 1,018.00 | 1,030.00 | 1,010.47 | 1.68% | 247,400 |
| Jan 5, 2026 | 1,013.00 | 1,020.00 | 1,011.00 | 1,013.00 | 993.79 | - | 92,000 |
| Dec 30, 2025 | 1,014.00 | 1,017.00 | 1,009.00 | 1,013.00 | 993.79 | -0.78% | 58,600 |
| Dec 29, 2025 | 1,031.00 | 1,034.00 | 1,012.00 | 1,021.00 | 1,001.64 | -1.35% | 150,800 |
| Dec 26, 2025 | 1,025.00 | 1,035.00 | 1,022.00 | 1,035.00 | 1,015.37 | 0.98% | 78,100 |
| Dec 25, 2025 | 1,030.00 | 1,031.00 | 1,015.00 | 1,025.00 | 1,005.56 | 0.99% | 58,300 |
| Dec 24, 2025 | 1,020.00 | 1,026.00 | 1,013.00 | 1,015.00 | 995.75 | -0.88% | 62,500 |
| Dec 23, 2025 | 1,002.00 | 1,036.00 | 1,002.00 | 1,024.00 | 1,004.58 | 2.20% | 169,700 |
| Dec 22, 2025 | 1,015.00 | 1,020.00 | 1,002.00 | 1,002.00 | 983.00 | -0.60% | 74,200 |
| Dec 19, 2025 | 1,003.00 | 1,013.00 | 1,000.00 | 1,008.00 | 988.89 | 0.50% | 127,600 |
| Dec 18, 2025 | 1,003.00 | 1,006.00 | 997.00 | 1,003.00 | 983.98 | 0.50% | 106,500 |
| Dec 17, 2025 | 999.00 | 1,005.00 | 993.00 | 998.00 | 979.08 | 0.10% | 54,600 |
| Dec 16, 2025 | 1,010.00 | 1,013.00 | 997.00 | 997.00 | 978.09 | -1.87% | 69,000 |
| Dec 15, 2025 | 993.00 | 1,016.00 | 990.00 | 1,016.00 | 996.73 | 2.32% | 97,300 |
| Dec 12, 2025 | 975.00 | 998.00 | 975.00 | 993.00 | 974.17 | 2.48% | 185,100 |
| Dec 11, 2025 | 991.00 | 993.00 | 967.00 | 969.00 | 950.63 | -2.61% | 198,400 |
| Dec 10, 2025 | 999.00 | 1,006.00 | 993.00 | 995.00 | 976.13 | 0.20% | 107,400 |
| Dec 9, 2025 | 1,013.00 | 1,013.00 | 989.00 | 993.00 | 974.17 | -1.39% | 154,600 |
| Dec 8, 2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,007.00 | 987.91 | 0.20% | 83,400 |
| Dec 5, 2025 | 1,012.00 | 1,012.00 | 1,004.00 | 1,005.00 | 985.94 | -0.79% | 113,300 |
| Dec 4, 2025 | 1,028.00 | 1,028.00 | 1,008.00 | 1,013.00 | 993.79 | -0.78% | 126,500 |
| Dec 3, 2025 | 1,030.00 | 1,035.00 | 1,021.00 | 1,021.00 | 1,001.64 | -1.35% | 96,600 |
| Dec 2, 2025 | 1,037.00 | 1,042.00 | 1,031.00 | 1,035.00 | 1,015.37 | -0.77% | 79,900 |
| Dec 1, 2025 | 1,057.00 | 1,061.00 | 1,036.00 | 1,043.00 | 1,023.22 | -1.97% | 82,900 |