Singapore markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,118.00+11.00 (+0.52%)
At close: 03:15PM JST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20222,107.002,124.002,091.002,118.002,118.00255,600
12 Aug 20222,133.002,139.002,095.002,107.002,107.00511,900
10 Aug 20222,155.002,189.002,095.002,128.002,128.001,248,900
09 Aug 20222,016.002,083.002,007.002,072.002,072.00704,600
08 Aug 20221,990.002,031.001,989.002,021.002,021.00573,200
05 Aug 20221,965.002,011.001,956.002,003.002,003.00758,600
04 Aug 20221,930.001,977.001,904.001,969.001,969.00480,600
03 Aug 20221,895.001,956.001,888.001,937.001,937.00798,700
02 Aug 20221,824.001,905.001,818.001,896.001,896.00693,800
01 Aug 20221,820.001,864.001,797.001,855.001,855.00407,800
29 Jul 20221,783.001,823.001,783.001,800.001,800.00417,900
28 Jul 20221,774.001,789.001,747.001,773.001,773.00236,500
27 Jul 20221,783.001,790.001,760.001,765.001,765.00225,400
26 Jul 20221,804.001,821.001,797.001,803.001,803.00222,100
25 Jul 20221,758.001,827.001,751.001,805.001,805.00394,300
22 Jul 20221,837.001,861.001,728.001,792.001,792.00670,600
21 Jul 20221,803.001,853.001,797.001,845.001,845.00323,000
20 Jul 20221,804.001,809.001,779.001,802.001,802.00267,400
19 Jul 20221,774.001,783.001,728.001,767.001,767.00272,500
15 Jul 20221,752.001,776.001,746.001,759.001,759.00484,700
14 Jul 20221,725.001,746.001,708.001,739.001,739.00267,600
13 Jul 20221,710.001,725.001,707.001,719.001,719.00198,100
12 Jul 20221,717.001,717.001,676.001,690.001,690.00215,300
11 Jul 20221,722.001,735.001,705.001,726.001,726.00276,700
08 Jul 20221,715.001,717.001,682.001,683.001,683.00265,100
07 Jul 20221,700.001,704.001,669.001,688.001,688.00210,100
06 Jul 20221,650.001,675.001,648.001,668.001,668.00210,600
05 Jul 20221,675.001,679.001,654.001,656.001,656.00192,000
04 Jul 20221,663.001,687.001,653.001,668.001,668.00275,900
01 Jul 20221,637.001,644.001,611.001,617.001,617.00368,600
30 Jun 20221,651.001,657.001,635.001,636.001,636.00266,200
29 Jun 20221,640.001,660.001,636.001,655.001,655.00914,400
28 Jun 20221,658.001,671.001,640.001,670.001,670.00291,500
27 Jun 20221,651.001,661.001,634.001,647.001,647.00235,400
24 Jun 20221,639.001,655.001,629.001,654.001,654.00277,900
23 Jun 20221,614.001,635.001,612.001,630.001,630.00311,700
22 Jun 20221,637.001,648.001,611.001,612.001,612.00357,900
21 Jun 20221,604.001,641.001,604.001,636.001,636.00308,300
20 Jun 20221,614.001,638.001,590.001,591.001,591.00386,200
17 Jun 20221,580.001,616.001,580.001,603.001,603.00692,300
16 Jun 20221,636.001,640.001,617.001,620.001,620.00347,800
15 Jun 20221,610.001,633.001,610.001,612.001,612.00401,700
14 Jun 20221,574.001,617.001,574.001,610.001,610.00606,200
13 Jun 20221,584.001,607.001,580.001,601.001,601.00375,600
10 Jun 20221,616.001,628.001,607.001,623.001,623.00386,000
09 Jun 20221,625.001,642.001,618.001,627.001,627.00217,300
08 Jun 20221,610.001,628.001,603.001,625.001,625.00310,600
07 Jun 20221,592.001,606.001,587.001,600.001,600.00218,400
06 Jun 20221,566.001,603.001,561.001,599.001,599.00189,600
03 Jun 20221,605.001,605.001,571.001,581.001,581.00191,600
02 Jun 20221,596.001,596.001,569.001,580.001,580.00258,600
01 Jun 20221,576.001,619.001,570.001,609.001,609.00295,100
31 May 20221,578.001,590.001,567.001,572.001,572.00496,000
30 May 20221,562.001,599.001,562.001,588.001,588.00618,600
27 May 20221,565.001,565.001,543.001,554.001,554.00311,300
26 May 20221,531.001,555.001,524.001,531.001,531.00402,400
25 May 20221,540.001,540.001,516.001,534.001,534.00278,300
24 May 20221,550.001,562.001,529.001,529.001,529.00404,300
23 May 20221,527.001,565.001,522.001,539.001,539.00354,100
20 May 20221,479.001,523.001,472.001,516.001,516.00328,500
19 May 20221,474.001,503.001,472.001,494.001,494.00383,900
18 May 20221,515.001,537.001,504.001,509.001,509.00379,700
17 May 20221,483.001,527.001,450.001,507.001,507.00449,200
16 May 20221,555.001,570.001,522.001,522.001,522.00425,600
13 May 20221,505.001,551.001,505.001,541.001,541.00649,100
12 May 20221,493.001,531.001,487.001,491.001,491.00740,400
11 May 20221,529.001,551.001,518.001,524.001,524.00689,600
10 May 20221,513.001,541.001,496.001,537.001,537.00771,700
09 May 20221,554.001,575.001,523.001,524.001,524.00757,300
06 May 20221,559.001,607.001,555.001,594.001,594.00726,700
02 May 20221,547.001,570.001,531.001,547.001,547.00565,900
28 Apr 20221,531.001,574.001,527.001,573.001,573.00524,300
27 Apr 20221,546.001,596.001,527.001,571.001,571.001,021,500
26 Apr 20221,545.001,600.001,545.001,587.001,587.00809,900
25 Apr 20221,530.001,556.001,495.001,537.001,537.00994,300
22 Apr 20221,747.001,752.001,686.001,690.001,690.00502,700
21 Apr 20221,801.001,810.001,762.001,787.001,787.00300,500
20 Apr 20221,807.001,812.001,769.001,782.001,782.00244,000
19 Apr 20221,776.001,802.001,770.001,798.001,798.00226,900
18 Apr 20221,764.001,781.001,756.001,779.001,779.00195,100
15 Apr 20221,804.001,811.001,768.001,791.001,791.00177,400
14 Apr 20221,806.001,827.001,794.001,825.001,825.00266,100
13 Apr 20221,737.001,804.001,732.001,796.001,796.00372,400
12 Apr 20221,755.001,765.001,724.001,737.001,737.00337,700
11 Apr 20221,799.001,807.001,763.001,775.001,775.00383,600
08 Apr 20221,831.001,831.001,797.001,814.001,814.00470,200
07 Apr 20221,828.001,840.001,785.001,791.001,791.00390,600
06 Apr 20221,895.001,903.001,849.001,852.001,852.00346,300
05 Apr 20221,935.001,935.001,905.001,912.001,912.00278,300
04 Apr 20221,902.001,931.001,892.001,923.001,923.00362,200
01 Apr 20221,863.001,902.001,856.001,899.001,899.00374,300
31 Mar 20221,900.001,923.001,866.001,875.001,875.00423,400
30 Mar 20221,943.001,943.001,882.001,907.001,907.00521,100
30 Mar 202251 Dividend
29 Mar 20221,941.001,956.001,920.001,941.001,890.00328,700
28 Mar 20221,953.001,965.001,940.001,940.001,889.03261,800
25 Mar 20222,005.002,005.001,956.001,960.001,908.50323,600
24 Mar 20221,975.001,990.001,947.001,984.001,931.87368,500
23 Mar 20221,981.002,002.001,964.001,989.001,936.74512,100
22 Mar 20221,927.001,945.001,916.001,923.001,872.47421,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...