Singapore markets closed

JAFCO Group Co., Ltd. (8595.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,772.00+29.00 (+1.66%)
At close: 03:15PM JST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20241,759.001,774.501,747.501,772.001,772.00273,000
21 Feb 20241,746.501,769.501,737.001,743.001,743.00261,700
20 Feb 20241,754.001,767.001,743.001,746.501,746.50200,400
19 Feb 20241,753.501,758.001,735.001,747.001,747.00243,800
16 Feb 20241,730.001,759.501,723.001,754.001,754.00392,000
15 Feb 20241,689.001,722.501,689.001,713.501,713.50350,800
14 Feb 20241,682.001,690.001,671.501,681.501,681.50314,200
13 Feb 20241,710.001,725.001,694.001,700.001,700.00316,200
09 Feb 20241,715.001,721.001,697.001,703.001,703.00281,400
08 Feb 20241,732.001,735.501,709.501,711.001,711.00247,200
07 Feb 20241,740.001,742.501,722.501,732.001,732.00369,200
06 Feb 20241,758.001,759.501,739.501,750.001,750.00266,100
05 Feb 20241,760.501,769.501,747.501,766.501,766.50264,100
02 Feb 20241,746.001,780.001,740.501,755.501,755.50338,300
01 Feb 20241,757.001,763.001,717.001,745.501,745.50453,500
31 Jan 20241,776.001,778.001,724.501,757.001,757.001,165,200
30 Jan 20241,820.001,822.001,770.001,778.001,778.00637,100
29 Jan 20241,750.001,804.001,728.001,797.001,797.001,108,500
26 Jan 20241,699.501,764.501,678.501,712.001,712.001,068,800
25 Jan 20241,700.001,712.501,688.501,699.501,699.50316,000
24 Jan 20241,697.501,712.501,686.501,700.001,700.00269,100
23 Jan 20241,725.001,726.501,694.001,694.501,694.50283,400
22 Jan 20241,704.001,712.501,692.001,710.001,710.00308,900
19 Jan 20241,689.501,702.001,675.501,683.501,683.50319,500
18 Jan 20241,670.001,686.501,669.001,684.501,684.50164,400
17 Jan 20241,704.501,704.501,675.501,675.501,675.50295,200
16 Jan 20241,713.001,713.001,678.501,690.501,690.50378,300
15 Jan 20241,713.001,719.001,708.001,713.001,713.0054,500
12 Jan 20241,734.501,748.501,690.501,696.001,696.00500,000
11 Jan 20241,716.001,726.001,701.001,721.501,721.50281,700
10 Jan 20241,685.001,706.001,673.001,700.001,700.00297,800
09 Jan 20241,687.001,716.501,673.001,691.501,691.50421,800
05 Jan 20241,681.501,684.001,666.501,669.501,669.50252,400
04 Jan 20241,650.001,687.001,619.501,683.501,683.50396,600
29 Dec 20231,660.001,661.501,640.001,650.001,650.00224,300
28 Dec 20231,641.501,662.001,630.001,656.001,656.00198,600
27 Dec 20231,647.001,658.501,646.501,654.501,654.50328,600
26 Dec 20231,632.001,643.501,619.001,641.001,641.00356,600
25 Dec 20231,636.501,645.501,619.001,632.001,632.00251,200
22 Dec 20231,680.501,680.501,638.001,639.501,639.50418,300
21 Dec 20231,678.001,700.001,677.001,685.501,685.50270,000
20 Dec 20231,680.501,693.501,677.501,678.501,678.50279,600
19 Dec 20231,681.001,685.001,665.001,672.001,672.00191,600
18 Dec 20231,691.001,693.001,667.001,681.001,681.00270,400
15 Dec 20231,672.501,702.001,667.501,697.001,697.00508,100
14 Dec 20231,668.001,689.501,652.501,660.001,660.00311,000
13 Dec 20231,674.001,686.501,668.001,673.001,673.00279,400
12 Dec 20231,699.501,699.501,673.001,674.501,674.50209,400
11 Dec 20231,668.001,685.501,666.001,684.501,684.50206,000
08 Dec 20231,696.001,701.001,655.001,663.001,663.00522,400
07 Dec 20231,698.001,708.501,688.001,694.501,694.50332,100
06 Dec 20231,676.001,707.001,676.001,702.001,702.00462,000
05 Dec 20231,681.001,693.501,669.001,670.001,670.00314,600
04 Dec 20231,690.001,708.501,684.001,691.001,691.00434,600
01 Dec 20231,710.001,718.001,687.501,693.001,693.00465,000
30 Nov 20231,668.001,708.001,668.001,703.001,703.001,703,100
29 Nov 20231,665.001,682.501,642.501,651.001,651.00746,900
28 Nov 20231,645.501,675.001,633.001,645.001,645.001,019,200
27 Nov 20231,615.001,648.501,611.501,642.001,642.00497,900
24 Nov 20231,624.001,624.501,597.001,612.001,612.00415,200
22 Nov 20231,610.001,612.001,579.001,608.001,608.00939,900
21 Nov 20231,670.001,673.501,602.001,610.001,610.00973,100
20 Nov 20231,687.001,698.001,676.001,676.501,676.50239,800
17 Nov 20231,650.001,684.001,649.001,683.501,683.50209,000
16 Nov 20231,665.501,681.501,645.001,659.501,659.50321,700
15 Nov 20231,663.001,682.001,652.001,678.501,678.50337,800
14 Nov 20231,621.501,653.501,616.001,643.001,643.00428,400
13 Nov 20231,637.001,637.001,616.501,623.001,623.00306,900
10 Nov 20231,635.001,650.001,619.001,641.001,641.00291,600
09 Nov 20231,610.001,655.001,601.001,649.001,649.00380,100
08 Nov 20231,623.001,633.001,595.001,605.501,605.50546,300
07 Nov 20231,639.001,655.001,621.501,628.001,628.00427,700
06 Nov 20231,637.001,646.001,617.001,635.501,635.50597,000
02 Nov 20231,614.001,621.501,600.501,617.501,617.50477,600
01 Nov 20231,644.501,647.501,604.501,612.001,612.00468,900
31 Oct 20231,590.001,630.001,583.001,619.001,619.00577,300
30 Oct 20231,570.001,603.001,565.501,583.501,583.501,229,000
27 Oct 20231,570.501,588.001,550.001,588.001,588.00483,700
26 Oct 20231,524.501,573.001,516.001,559.001,559.00641,500
25 Oct 20231,559.501,595.001,505.001,529.001,529.00966,300
24 Oct 20231,538.501,556.501,488.001,551.001,551.00737,400
23 Oct 20231,546.501,551.501,524.501,524.501,524.50457,600
20 Oct 20231,550.001,555.001,528.501,547.001,547.00380,400
19 Oct 20231,562.001,572.501,549.501,554.001,554.00367,100
18 Oct 20231,599.001,599.001,557.501,579.501,579.50321,000
17 Oct 20231,598.001,608.001,576.001,595.001,595.00417,300
16 Oct 20231,567.001,584.501,560.001,565.501,565.50388,400
13 Oct 20231,585.001,595.001,571.001,583.001,583.00488,900
12 Oct 20231,590.001,606.501,581.001,597.001,597.00380,100
11 Oct 20231,610.001,612.001,583.501,590.001,590.00408,500
10 Oct 20231,602.001,626.001,594.001,605.001,605.00660,000
06 Oct 20231,580.001,585.501,548.001,566.001,566.00609,300
05 Oct 20231,562.001,577.501,548.501,572.501,572.50555,000
04 Oct 20231,555.001,569.001,531.501,545.001,545.00908,600
03 Oct 20231,630.001,639.001,570.001,576.501,576.50860,300
02 Oct 20231,669.001,676.001,623.501,625.501,625.50629,900
29 Sept 20231,686.501,689.501,633.001,645.001,645.00811,100
28 Sept 20231,716.001,742.501,682.001,686.501,686.50547,600
27 Sept 20231,689.501,726.001,689.501,726.001,726.00465,400
26 Sept 20231,705.001,706.001,686.001,689.001,689.00564,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...