Singapore markets open in 4 hours 20 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,691.00-2.00 (-0.12%)
At close: 03:15PM JST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Sept 20231,720.501,732.501,705.001,713.001,713.00508,500
22 Sept 20231,718.001,723.001,696.001,709.501,709.50486,500
21 Sept 20231,731.001,760.001,730.501,730.501,730.50322,800
20 Sept 20231,790.001,797.001,739.001,739.001,739.00430,500
19 Sept 20231,790.001,792.001,755.501,785.501,785.50480,200
15 Sept 20231,780.001,811.501,773.001,778.501,778.50801,500
14 Sept 20231,775.001,780.001,760.001,774.501,774.50440,400
13 Sept 20231,885.001,885.501,778.001,780.001,780.001,119,700
12 Sept 20231,903.501,918.001,886.001,903.501,903.50223,400
11 Sept 20231,905.001,913.501,889.001,899.001,899.00172,300
08 Sept 20231,895.001,910.501,858.001,887.501,887.50464,500
07 Sept 20231,904.001,911.001,893.501,898.501,898.50258,700
06 Sept 20231,874.001,903.001,870.001,902.001,902.00196,000
05 Sept 20231,889.501,898.501,860.501,878.001,878.00214,500
04 Sept 20231,929.001,929.001,872.001,884.501,884.50395,800
01 Sept 20231,874.001,936.001,874.001,930.501,930.50638,600
31 Aug 20231,869.001,882.001,853.001,868.001,868.00392,400
30 Aug 20231,838.501,874.501,833.001,850.501,850.50405,900
29 Aug 20231,817.001,835.501,812.501,827.001,827.00207,300
28 Aug 20231,800.001,813.001,794.001,808.501,808.50195,800
25 Aug 20231,763.001,796.501,758.501,788.001,788.00169,100
24 Aug 20231,761.501,783.001,753.501,777.001,777.00248,000
23 Aug 20231,732.001,756.501,726.501,754.501,754.50174,200
22 Aug 20231,727.001,739.501,714.001,739.001,739.00282,900
21 Aug 20231,718.001,741.501,718.001,729.001,729.00202,000
18 Aug 20231,696.001,714.001,688.501,709.001,709.00182,700
17 Aug 20231,702.001,712.501,676.001,708.501,708.50398,700
16 Aug 20231,729.001,735.001,706.001,707.001,707.00229,500
15 Aug 20231,743.001,746.001,722.001,742.501,742.50335,200
14 Aug 20231,759.001,777.001,727.001,731.001,731.00349,300
10 Aug 20231,728.501,759.501,714.001,751.501,751.50407,700
09 Aug 20231,756.001,756.001,728.501,728.501,728.50286,300
08 Aug 20231,767.001,782.001,753.001,760.501,760.50278,800
07 Aug 20231,740.001,763.001,726.001,755.501,755.50247,400
04 Aug 20231,740.001,772.001,737.001,752.501,752.50393,700
03 Aug 20231,798.501,798.501,745.001,750.001,750.00447,600
02 Aug 20231,817.001,833.501,805.501,807.001,807.00278,800
01 Aug 20231,840.001,840.001,818.001,837.501,837.50234,000
31 Jul 20231,840.001,869.001,837.501,857.501,857.50893,200
28 Jul 20231,810.001,825.001,795.501,823.501,823.50407,300
27 Jul 20231,796.501,837.001,771.001,812.501,812.50534,200
26 Jul 20231,825.501,842.001,793.501,821.501,821.50582,400
25 Jul 20231,810.001,823.001,805.501,816.001,816.00274,700
24 Jul 20231,778.001,823.501,777.001,805.001,805.00382,600
21 Jul 20231,800.001,800.001,767.001,776.501,776.50260,600
20 Jul 20231,810.001,817.001,792.001,792.001,792.00317,100
19 Jul 20231,781.001,798.001,772.501,789.501,789.50273,000
18 Jul 20231,765.001,780.001,755.501,766.501,766.50234,500
14 Jul 20231,793.001,793.001,748.001,765.501,765.50399,000
13 Jul 20231,780.001,797.001,758.001,784.501,784.50358,700
12 Jul 20231,777.001,789.501,760.501,781.501,781.50303,900
11 Jul 20231,795.501,810.001,772.501,777.501,777.50529,300
10 Jul 20231,832.501,836.001,792.001,799.501,799.50306,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...