Singapore markets closed
Straits Times Index
3,256.82 -12.45 (-0.38%) S&P 500
4,280.15 +72.88 (+1.73%) Dow
33,761.05 +424.35 (+1.27%) Nasdaq
13,047.19 +267.29 (+2.09%) BTC-USD
24,181.60 -529.35 (-2.14%) CMC Crypto 200
573.96 +2.67 (+0.47%)
JAFCO Group Co., Ltd. (8595.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 2,107.00 | 2,124.00 | 2,091.00 | 2,118.00 | 2,118.00 | 255,600 |
| 12 Aug 2022 | 2,133.00 | 2,139.00 | 2,095.00 | 2,107.00 | 2,107.00 | 511,900 |
| 10 Aug 2022 | 2,155.00 | 2,189.00 | 2,095.00 | 2,128.00 | 2,128.00 | 1,248,900 |
| 09 Aug 2022 | 2,016.00 | 2,083.00 | 2,007.00 | 2,072.00 | 2,072.00 | 704,600 |
| 08 Aug 2022 | 1,990.00 | 2,031.00 | 1,989.00 | 2,021.00 | 2,021.00 | 573,200 |
| 05 Aug 2022 | 1,965.00 | 2,011.00 | 1,956.00 | 2,003.00 | 2,003.00 | 758,600 |
| 04 Aug 2022 | 1,930.00 | 1,977.00 | 1,904.00 | 1,969.00 | 1,969.00 | 480,600 |
| 03 Aug 2022 | 1,895.00 | 1,956.00 | 1,888.00 | 1,937.00 | 1,937.00 | 798,700 |
| 02 Aug 2022 | 1,824.00 | 1,905.00 | 1,818.00 | 1,896.00 | 1,896.00 | 693,800 |
| 01 Aug 2022 | 1,820.00 | 1,864.00 | 1,797.00 | 1,855.00 | 1,855.00 | 407,800 |
| 29 Jul 2022 | 1,783.00 | 1,823.00 | 1,783.00 | 1,800.00 | 1,800.00 | 417,900 |
| 28 Jul 2022 | 1,774.00 | 1,789.00 | 1,747.00 | 1,773.00 | 1,773.00 | 236,500 |
| 27 Jul 2022 | 1,783.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | 225,400 |
| 26 Jul 2022 | 1,804.00 | 1,821.00 | 1,797.00 | 1,803.00 | 1,803.00 | 222,100 |
| 25 Jul 2022 | 1,758.00 | 1,827.00 | 1,751.00 | 1,805.00 | 1,805.00 | 394,300 |
| 22 Jul 2022 | 1,837.00 | 1,861.00 | 1,728.00 | 1,792.00 | 1,792.00 | 670,600 |
| 21 Jul 2022 | 1,803.00 | 1,853.00 | 1,797.00 | 1,845.00 | 1,845.00 | 323,000 |
| 20 Jul 2022 | 1,804.00 | 1,809.00 | 1,779.00 | 1,802.00 | 1,802.00 | 267,400 |
| 19 Jul 2022 | 1,774.00 | 1,783.00 | 1,728.00 | 1,767.00 | 1,767.00 | 272,500 |
| 15 Jul 2022 | 1,752.00 | 1,776.00 | 1,746.00 | 1,759.00 | 1,759.00 | 484,700 |
| 14 Jul 2022 | 1,725.00 | 1,746.00 | 1,708.00 | 1,739.00 | 1,739.00 | 267,600 |
| 13 Jul 2022 | 1,710.00 | 1,725.00 | 1,707.00 | 1,719.00 | 1,719.00 | 198,100 |
| 12 Jul 2022 | 1,717.00 | 1,717.00 | 1,676.00 | 1,690.00 | 1,690.00 | 215,300 |
| 11 Jul 2022 | 1,722.00 | 1,735.00 | 1,705.00 | 1,726.00 | 1,726.00 | 276,700 |
| 08 Jul 2022 | 1,715.00 | 1,717.00 | 1,682.00 | 1,683.00 | 1,683.00 | 265,100 |
| 07 Jul 2022 | 1,700.00 | 1,704.00 | 1,669.00 | 1,688.00 | 1,688.00 | 210,100 |
| 06 Jul 2022 | 1,650.00 | 1,675.00 | 1,648.00 | 1,668.00 | 1,668.00 | 210,600 |
| 05 Jul 2022 | 1,675.00 | 1,679.00 | 1,654.00 | 1,656.00 | 1,656.00 | 192,000 |
| 04 Jul 2022 | 1,663.00 | 1,687.00 | 1,653.00 | 1,668.00 | 1,668.00 | 275,900 |
| 01 Jul 2022 | 1,637.00 | 1,644.00 | 1,611.00 | 1,617.00 | 1,617.00 | 368,600 |
| 30 Jun 2022 | 1,651.00 | 1,657.00 | 1,635.00 | 1,636.00 | 1,636.00 | 266,200 |
| 29 Jun 2022 | 1,640.00 | 1,660.00 | 1,636.00 | 1,655.00 | 1,655.00 | 914,400 |
| 28 Jun 2022 | 1,658.00 | 1,671.00 | 1,640.00 | 1,670.00 | 1,670.00 | 291,500 |
| 27 Jun 2022 | 1,651.00 | 1,661.00 | 1,634.00 | 1,647.00 | 1,647.00 | 235,400 |
| 24 Jun 2022 | 1,639.00 | 1,655.00 | 1,629.00 | 1,654.00 | 1,654.00 | 277,900 |
| 23 Jun 2022 | 1,614.00 | 1,635.00 | 1,612.00 | 1,630.00 | 1,630.00 | 311,700 |
| 22 Jun 2022 | 1,637.00 | 1,648.00 | 1,611.00 | 1,612.00 | 1,612.00 | 357,900 |
| 21 Jun 2022 | 1,604.00 | 1,641.00 | 1,604.00 | 1,636.00 | 1,636.00 | 308,300 |
| 20 Jun 2022 | 1,614.00 | 1,638.00 | 1,590.00 | 1,591.00 | 1,591.00 | 386,200 |
| 17 Jun 2022 | 1,580.00 | 1,616.00 | 1,580.00 | 1,603.00 | 1,603.00 | 692,300 |
| 16 Jun 2022 | 1,636.00 | 1,640.00 | 1,617.00 | 1,620.00 | 1,620.00 | 347,800 |
| 15 Jun 2022 | 1,610.00 | 1,633.00 | 1,610.00 | 1,612.00 | 1,612.00 | 401,700 |
| 14 Jun 2022 | 1,574.00 | 1,617.00 | 1,574.00 | 1,610.00 | 1,610.00 | 606,200 |
| 13 Jun 2022 | 1,584.00 | 1,607.00 | 1,580.00 | 1,601.00 | 1,601.00 | 375,600 |
| 10 Jun 2022 | 1,616.00 | 1,628.00 | 1,607.00 | 1,623.00 | 1,623.00 | 386,000 |
| 09 Jun 2022 | 1,625.00 | 1,642.00 | 1,618.00 | 1,627.00 | 1,627.00 | 217,300 |
| 08 Jun 2022 | 1,610.00 | 1,628.00 | 1,603.00 | 1,625.00 | 1,625.00 | 310,600 |
| 07 Jun 2022 | 1,592.00 | 1,606.00 | 1,587.00 | 1,600.00 | 1,600.00 | 218,400 |
| 06 Jun 2022 | 1,566.00 | 1,603.00 | 1,561.00 | 1,599.00 | 1,599.00 | 189,600 |
| 03 Jun 2022 | 1,605.00 | 1,605.00 | 1,571.00 | 1,581.00 | 1,581.00 | 191,600 |
| 02 Jun 2022 | 1,596.00 | 1,596.00 | 1,569.00 | 1,580.00 | 1,580.00 | 258,600 |
| 01 Jun 2022 | 1,576.00 | 1,619.00 | 1,570.00 | 1,609.00 | 1,609.00 | 295,100 |
| 31 May 2022 | 1,578.00 | 1,590.00 | 1,567.00 | 1,572.00 | 1,572.00 | 496,000 |
| 30 May 2022 | 1,562.00 | 1,599.00 | 1,562.00 | 1,588.00 | 1,588.00 | 618,600 |
| 27 May 2022 | 1,565.00 | 1,565.00 | 1,543.00 | 1,554.00 | 1,554.00 | 311,300 |
| 26 May 2022 | 1,531.00 | 1,555.00 | 1,524.00 | 1,531.00 | 1,531.00 | 402,400 |
| 25 May 2022 | 1,540.00 | 1,540.00 | 1,516.00 | 1,534.00 | 1,534.00 | 278,300 |
| 24 May 2022 | 1,550.00 | 1,562.00 | 1,529.00 | 1,529.00 | 1,529.00 | 404,300 |
| 23 May 2022 | 1,527.00 | 1,565.00 | 1,522.00 | 1,539.00 | 1,539.00 | 354,100 |
| 20 May 2022 | 1,479.00 | 1,523.00 | 1,472.00 | 1,516.00 | 1,516.00 | 328,500 |
| 19 May 2022 | 1,474.00 | 1,503.00 | 1,472.00 | 1,494.00 | 1,494.00 | 383,900 |
| 18 May 2022 | 1,515.00 | 1,537.00 | 1,504.00 | 1,509.00 | 1,509.00 | 379,700 |
| 17 May 2022 | 1,483.00 | 1,527.00 | 1,450.00 | 1,507.00 | 1,507.00 | 449,200 |
| 16 May 2022 | 1,555.00 | 1,570.00 | 1,522.00 | 1,522.00 | 1,522.00 | 425,600 |
| 13 May 2022 | 1,505.00 | 1,551.00 | 1,505.00 | 1,541.00 | 1,541.00 | 649,100 |
| 12 May 2022 | 1,493.00 | 1,531.00 | 1,487.00 | 1,491.00 | 1,491.00 | 740,400 |
| 11 May 2022 | 1,529.00 | 1,551.00 | 1,518.00 | 1,524.00 | 1,524.00 | 689,600 |
| 10 May 2022 | 1,513.00 | 1,541.00 | 1,496.00 | 1,537.00 | 1,537.00 | 771,700 |
| 09 May 2022 | 1,554.00 | 1,575.00 | 1,523.00 | 1,524.00 | 1,524.00 | 757,300 |
| 06 May 2022 | 1,559.00 | 1,607.00 | 1,555.00 | 1,594.00 | 1,594.00 | 726,700 |
| 02 May 2022 | 1,547.00 | 1,570.00 | 1,531.00 | 1,547.00 | 1,547.00 | 565,900 |
| 28 Apr 2022 | 1,531.00 | 1,574.00 | 1,527.00 | 1,573.00 | 1,573.00 | 524,300 |
| 27 Apr 2022 | 1,546.00 | 1,596.00 | 1,527.00 | 1,571.00 | 1,571.00 | 1,021,500 |
| 26 Apr 2022 | 1,545.00 | 1,600.00 | 1,545.00 | 1,587.00 | 1,587.00 | 809,900 |
| 25 Apr 2022 | 1,530.00 | 1,556.00 | 1,495.00 | 1,537.00 | 1,537.00 | 994,300 |
| 22 Apr 2022 | 1,747.00 | 1,752.00 | 1,686.00 | 1,690.00 | 1,690.00 | 502,700 |
| 21 Apr 2022 | 1,801.00 | 1,810.00 | 1,762.00 | 1,787.00 | 1,787.00 | 300,500 |
| 20 Apr 2022 | 1,807.00 | 1,812.00 | 1,769.00 | 1,782.00 | 1,782.00 | 244,000 |
| 19 Apr 2022 | 1,776.00 | 1,802.00 | 1,770.00 | 1,798.00 | 1,798.00 | 226,900 |
| 18 Apr 2022 | 1,764.00 | 1,781.00 | 1,756.00 | 1,779.00 | 1,779.00 | 195,100 |
| 15 Apr 2022 | 1,804.00 | 1,811.00 | 1,768.00 | 1,791.00 | 1,791.00 | 177,400 |
| 14 Apr 2022 | 1,806.00 | 1,827.00 | 1,794.00 | 1,825.00 | 1,825.00 | 266,100 |
| 13 Apr 2022 | 1,737.00 | 1,804.00 | 1,732.00 | 1,796.00 | 1,796.00 | 372,400 |
| 12 Apr 2022 | 1,755.00 | 1,765.00 | 1,724.00 | 1,737.00 | 1,737.00 | 337,700 |
| 11 Apr 2022 | 1,799.00 | 1,807.00 | 1,763.00 | 1,775.00 | 1,775.00 | 383,600 |
| 08 Apr 2022 | 1,831.00 | 1,831.00 | 1,797.00 | 1,814.00 | 1,814.00 | 470,200 |
| 07 Apr 2022 | 1,828.00 | 1,840.00 | 1,785.00 | 1,791.00 | 1,791.00 | 390,600 |
| 06 Apr 2022 | 1,895.00 | 1,903.00 | 1,849.00 | 1,852.00 | 1,852.00 | 346,300 |
| 05 Apr 2022 | 1,935.00 | 1,935.00 | 1,905.00 | 1,912.00 | 1,912.00 | 278,300 |
| 04 Apr 2022 | 1,902.00 | 1,931.00 | 1,892.00 | 1,923.00 | 1,923.00 | 362,200 |
| 01 Apr 2022 | 1,863.00 | 1,902.00 | 1,856.00 | 1,899.00 | 1,899.00 | 374,300 |
| 31 Mar 2022 | 1,900.00 | 1,923.00 | 1,866.00 | 1,875.00 | 1,875.00 | 423,400 |
| 30 Mar 2022 | 1,943.00 | 1,943.00 | 1,882.00 | 1,907.00 | 1,907.00 | 521,100 |
| 30 Mar 2022 | 51 Dividend | |||||
| 29 Mar 2022 | 1,941.00 | 1,956.00 | 1,920.00 | 1,941.00 | 1,890.00 | 328,700 |
| 28 Mar 2022 | 1,953.00 | 1,965.00 | 1,940.00 | 1,940.00 | 1,889.03 | 261,800 |
| 25 Mar 2022 | 2,005.00 | 2,005.00 | 1,956.00 | 1,960.00 | 1,908.50 | 323,600 |
| 24 Mar 2022 | 1,975.00 | 1,990.00 | 1,947.00 | 1,984.00 | 1,931.87 | 368,500 |
| 23 Mar 2022 | 1,981.00 | 2,002.00 | 1,964.00 | 1,989.00 | 1,936.74 | 512,100 |
| 22 Mar 2022 | 1,927.00 | 1,945.00 | 1,916.00 | 1,923.00 | 1,872.47 | 421,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
