Singapore markets open in 3 hours 41 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
65,168.30 +1,070.09 (+1.67%) CMC Crypto 200
1,398.50 +15.93 (+1.15%)
JAFCO Group Co., Ltd. (8595.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,732.00 | 1,770.00 | 1,732.00 | 1,742.00 | 1,742.00 | 306,300 |
| 24 Apr 2024 | 1,740.00 | 1,799.00 | 1,732.50 | 1,763.00 | 1,763.00 | 669,800 |
| 23 Apr 2024 | 1,728.00 | 1,742.50 | 1,710.00 | 1,736.50 | 1,736.50 | 290,600 |
| 22 Apr 2024 | 1,703.50 | 1,720.00 | 1,695.50 | 1,718.50 | 1,718.50 | 250,100 |
| 19 Apr 2024 | 1,705.00 | 1,707.50 | 1,672.50 | 1,691.00 | 1,691.00 | 371,300 |
| 18 Apr 2024 | 1,720.00 | 1,744.50 | 1,718.50 | 1,723.00 | 1,723.00 | 301,800 |
| 17 Apr 2024 | 1,765.00 | 1,781.00 | 1,726.50 | 1,729.00 | 1,729.00 | 358,300 |
| 16 Apr 2024 | 1,833.00 | 1,838.50 | 1,760.50 | 1,765.00 | 1,765.00 | 464,000 |
| 15 Apr 2024 | 1,860.00 | 1,874.00 | 1,850.00 | 1,859.50 | 1,859.50 | 197,100 |
| 12 Apr 2024 | 1,895.00 | 1,909.50 | 1,872.00 | 1,880.00 | 1,880.00 | 318,600 |
| 11 Apr 2024 | 1,860.00 | 1,885.00 | 1,859.00 | 1,881.50 | 1,881.50 | 185,600 |
| 10 Apr 2024 | 1,881.00 | 1,894.00 | 1,868.50 | 1,874.00 | 1,874.00 | 201,000 |
| 09 Apr 2024 | 1,860.00 | 1,873.00 | 1,850.00 | 1,870.50 | 1,870.50 | 277,300 |
| 08 Apr 2024 | 1,841.50 | 1,854.00 | 1,827.00 | 1,853.00 | 1,853.00 | 225,400 |
| 05 Apr 2024 | 1,795.00 | 1,825.50 | 1,790.50 | 1,824.00 | 1,824.00 | 183,000 |
| 04 Apr 2024 | 1,832.00 | 1,837.00 | 1,811.50 | 1,817.00 | 1,817.00 | 229,300 |
| 03 Apr 2024 | 1,818.00 | 1,828.00 | 1,799.00 | 1,814.00 | 1,814.00 | 283,700 |
| 02 Apr 2024 | 1,863.00 | 1,863.00 | 1,822.00 | 1,838.00 | 1,838.00 | 283,400 |
| 01 Apr 2024 | 1,882.00 | 1,894.00 | 1,847.00 | 1,860.00 | 1,860.00 | 255,300 |
| 29 Mar 2024 | 1,850.00 | 1,877.00 | 1,846.50 | 1,870.50 | 1,870.50 | 152,200 |
| 28 Mar 2024 | 1,830.00 | 1,888.50 | 1,830.00 | 1,867.50 | 1,867.50 | 741,900 |
| 28 Mar 2024 | 69 Dividend | |||||
| 27 Mar 2024 | 1,914.00 | 1,960.50 | 1,913.00 | 1,935.00 | 1,866.00 | 1,115,700 |
| 26 Mar 2024 | 1,857.00 | 1,914.00 | 1,857.00 | 1,910.00 | 1,841.89 | 591,900 |
| 25 Mar 2024 | 1,870.00 | 1,884.00 | 1,848.50 | 1,849.50 | 1,783.55 | 377,300 |
| 22 Mar 2024 | 1,857.50 | 1,875.00 | 1,853.00 | 1,871.00 | 1,804.28 | 440,900 |
| 21 Mar 2024 | 1,836.00 | 1,853.00 | 1,819.00 | 1,841.00 | 1,775.35 | 412,000 |
| 19 Mar 2024 | 1,790.00 | 1,824.50 | 1,788.00 | 1,821.00 | 1,756.07 | 278,300 |
| 18 Mar 2024 | 1,775.00 | 1,815.00 | 1,774.50 | 1,807.50 | 1,743.05 | 359,400 |
| 15 Mar 2024 | 1,772.50 | 1,783.00 | 1,735.00 | 1,759.50 | 1,696.76 | 1,400,800 |
| 14 Mar 2024 | 1,765.00 | 1,779.50 | 1,750.00 | 1,769.50 | 1,706.40 | 254,800 |
| 13 Mar 2024 | 1,765.00 | 1,780.50 | 1,755.50 | 1,765.00 | 1,702.06 | 273,100 |
| 12 Mar 2024 | 1,732.00 | 1,765.50 | 1,717.00 | 1,765.00 | 1,702.06 | 324,000 |
| 11 Mar 2024 | 1,754.50 | 1,763.00 | 1,721.00 | 1,734.00 | 1,672.17 | 267,600 |
| 08 Mar 2024 | 1,744.00 | 1,782.50 | 1,730.00 | 1,765.00 | 1,702.06 | 333,500 |
| 07 Mar 2024 | 1,792.50 | 1,794.00 | 1,744.50 | 1,752.50 | 1,690.01 | 394,500 |
| 06 Mar 2024 | 1,739.00 | 1,788.00 | 1,736.00 | 1,788.00 | 1,724.24 | 456,300 |
| 05 Mar 2024 | 1,726.00 | 1,757.00 | 1,711.00 | 1,731.00 | 1,669.27 | 524,200 |
| 04 Mar 2024 | 1,779.00 | 1,779.00 | 1,726.50 | 1,726.50 | 1,664.93 | 628,500 |
| 01 Mar 2024 | 1,797.50 | 1,820.00 | 1,779.00 | 1,787.50 | 1,723.76 | 388,300 |
| 29 Feb 2024 | 1,840.00 | 1,849.00 | 1,791.00 | 1,798.00 | 1,733.89 | 581,400 |
| 28 Feb 2024 | 1,787.00 | 1,839.00 | 1,787.00 | 1,821.00 | 1,756.07 | 602,200 |
| 27 Feb 2024 | 1,777.00 | 1,786.00 | 1,772.00 | 1,783.50 | 1,719.90 | 295,100 |
| 26 Feb 2024 | 1,780.00 | 1,788.50 | 1,767.00 | 1,776.00 | 1,712.67 | 428,100 |
| 22 Feb 2024 | 1,759.00 | 1,774.50 | 1,747.50 | 1,772.00 | 1,708.81 | 273,000 |
| 21 Feb 2024 | 1,746.50 | 1,769.50 | 1,737.00 | 1,743.00 | 1,680.85 | 261,700 |
| 20 Feb 2024 | 1,754.00 | 1,767.00 | 1,743.00 | 1,746.50 | 1,684.22 | 200,400 |
| 19 Feb 2024 | 1,753.50 | 1,758.00 | 1,735.00 | 1,747.00 | 1,684.70 | 243,800 |
| 16 Feb 2024 | 1,730.00 | 1,759.50 | 1,723.00 | 1,754.00 | 1,691.45 | 392,000 |
| 15 Feb 2024 | 1,689.00 | 1,722.50 | 1,689.00 | 1,713.50 | 1,652.40 | 350,800 |
| 14 Feb 2024 | 1,682.00 | 1,690.00 | 1,671.50 | 1,681.50 | 1,621.54 | 314,200 |
| 13 Feb 2024 | 1,710.00 | 1,725.00 | 1,694.00 | 1,700.00 | 1,639.38 | 316,200 |
| 09 Feb 2024 | 1,715.00 | 1,721.00 | 1,697.00 | 1,703.00 | 1,642.27 | 281,400 |
| 08 Feb 2024 | 1,732.00 | 1,735.50 | 1,709.50 | 1,711.00 | 1,649.99 | 247,200 |
| 07 Feb 2024 | 1,740.00 | 1,742.50 | 1,722.50 | 1,732.00 | 1,670.24 | 369,200 |
| 06 Feb 2024 | 1,758.00 | 1,759.50 | 1,739.50 | 1,750.00 | 1,687.60 | 266,100 |
| 05 Feb 2024 | 1,760.50 | 1,769.50 | 1,747.50 | 1,766.50 | 1,703.51 | 264,100 |
| 02 Feb 2024 | 1,746.00 | 1,780.00 | 1,740.50 | 1,755.50 | 1,692.90 | 338,300 |
| 01 Feb 2024 | 1,757.00 | 1,763.00 | 1,717.00 | 1,745.50 | 1,683.26 | 453,500 |
| 31 Jan 2024 | 1,776.00 | 1,778.00 | 1,724.50 | 1,757.00 | 1,694.35 | 1,165,200 |
| 30 Jan 2024 | 1,820.00 | 1,822.00 | 1,770.00 | 1,778.00 | 1,714.60 | 637,100 |
| 29 Jan 2024 | 1,750.00 | 1,804.00 | 1,728.00 | 1,797.00 | 1,732.92 | 1,108,500 |
| 26 Jan 2024 | 1,699.50 | 1,764.50 | 1,678.50 | 1,712.00 | 1,650.95 | 1,068,800 |
| 25 Jan 2024 | 1,700.00 | 1,712.50 | 1,688.50 | 1,699.50 | 1,638.90 | 316,000 |
| 24 Jan 2024 | 1,697.50 | 1,712.50 | 1,686.50 | 1,700.00 | 1,639.38 | 269,100 |
| 23 Jan 2024 | 1,725.00 | 1,726.50 | 1,694.00 | 1,694.50 | 1,634.08 | 283,400 |
| 22 Jan 2024 | 1,704.00 | 1,712.50 | 1,692.00 | 1,710.00 | 1,649.02 | 308,900 |
| 19 Jan 2024 | 1,689.50 | 1,702.00 | 1,675.50 | 1,683.50 | 1,623.47 | 319,500 |
| 18 Jan 2024 | 1,670.00 | 1,686.50 | 1,669.00 | 1,684.50 | 1,624.43 | 164,400 |
| 17 Jan 2024 | 1,704.50 | 1,704.50 | 1,675.50 | 1,675.50 | 1,615.75 | 295,200 |
| 16 Jan 2024 | 1,713.00 | 1,713.00 | 1,678.50 | 1,690.50 | 1,630.22 | 378,300 |
| 15 Jan 2024 | 1,713.00 | 1,719.00 | 1,708.00 | 1,713.00 | 1,651.92 | 54,500 |
| 12 Jan 2024 | 1,734.50 | 1,748.50 | 1,690.50 | 1,696.00 | 1,635.52 | 500,000 |
| 11 Jan 2024 | 1,716.00 | 1,726.00 | 1,701.00 | 1,721.50 | 1,660.11 | 281,700 |
| 10 Jan 2024 | 1,685.00 | 1,706.00 | 1,673.00 | 1,700.00 | 1,639.38 | 297,800 |
| 09 Jan 2024 | 1,687.00 | 1,716.50 | 1,673.00 | 1,691.50 | 1,631.18 | 421,800 |
| 05 Jan 2024 | 1,681.50 | 1,684.00 | 1,666.50 | 1,669.50 | 1,609.97 | 252,400 |
| 04 Jan 2024 | 1,650.00 | 1,687.00 | 1,619.50 | 1,683.50 | 1,623.47 | 396,600 |
| 29 Dec 2023 | 1,660.00 | 1,661.50 | 1,640.00 | 1,650.00 | 1,591.16 | 224,300 |
| 28 Dec 2023 | 1,641.50 | 1,662.00 | 1,630.00 | 1,656.00 | 1,596.95 | 198,600 |
| 27 Dec 2023 | 1,647.00 | 1,658.50 | 1,646.50 | 1,654.50 | 1,595.50 | 328,600 |
| 26 Dec 2023 | 1,632.00 | 1,643.50 | 1,619.00 | 1,641.00 | 1,582.48 | 356,600 |
| 25 Dec 2023 | 1,636.50 | 1,645.50 | 1,619.00 | 1,632.00 | 1,573.80 | 251,200 |
| 22 Dec 2023 | 1,680.50 | 1,680.50 | 1,638.00 | 1,639.50 | 1,581.04 | 418,300 |
| 21 Dec 2023 | 1,678.00 | 1,700.00 | 1,677.00 | 1,685.50 | 1,625.40 | 270,000 |
| 20 Dec 2023 | 1,680.50 | 1,693.50 | 1,677.50 | 1,678.50 | 1,618.65 | 279,600 |
| 19 Dec 2023 | 1,681.00 | 1,685.00 | 1,665.00 | 1,672.00 | 1,612.38 | 191,600 |
| 18 Dec 2023 | 1,691.00 | 1,693.00 | 1,667.00 | 1,681.00 | 1,621.06 | 270,400 |
| 15 Dec 2023 | 1,672.50 | 1,702.00 | 1,667.50 | 1,697.00 | 1,636.49 | 508,100 |
| 14 Dec 2023 | 1,668.00 | 1,689.50 | 1,652.50 | 1,660.00 | 1,600.81 | 311,000 |
| 13 Dec 2023 | 1,674.00 | 1,686.50 | 1,668.00 | 1,673.00 | 1,613.34 | 279,400 |
| 12 Dec 2023 | 1,699.50 | 1,699.50 | 1,673.00 | 1,674.50 | 1,614.79 | 209,400 |
| 11 Dec 2023 | 1,668.00 | 1,685.50 | 1,666.00 | 1,684.50 | 1,624.43 | 206,000 |
| 08 Dec 2023 | 1,696.00 | 1,701.00 | 1,655.00 | 1,663.00 | 1,603.70 | 522,400 |
| 07 Dec 2023 | 1,698.00 | 1,708.50 | 1,688.00 | 1,694.50 | 1,634.08 | 332,100 |
| 06 Dec 2023 | 1,676.00 | 1,707.00 | 1,676.00 | 1,702.00 | 1,641.31 | 462,000 |
| 05 Dec 2023 | 1,681.00 | 1,693.50 | 1,669.00 | 1,670.00 | 1,610.45 | 314,600 |
| 04 Dec 2023 | 1,690.00 | 1,708.50 | 1,684.00 | 1,691.00 | 1,630.70 | 434,600 |
| 01 Dec 2023 | 1,710.00 | 1,718.00 | 1,687.50 | 1,693.00 | 1,632.63 | 465,000 |
| 30 Nov 2023 | 1,668.00 | 1,708.00 | 1,668.00 | 1,703.00 | 1,642.27 | 1,703,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.