Singapore markets close in 33 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,523.00+209.00 (+9.03%)
At close: 03:15PM JST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20222,510.002,580.002,493.002,523.002,523.003,230,200
25 Nov 20222,370.002,373.002,304.002,314.002,314.00418,800
24 Nov 20222,370.002,408.002,363.002,391.002,391.00542,700
22 Nov 20222,319.002,338.002,304.002,329.002,329.00273,800
21 Nov 20222,265.002,288.002,237.002,288.002,288.00331,600
18 Nov 20222,269.002,284.002,251.002,256.002,256.00349,200
17 Nov 20222,288.002,343.002,269.002,304.002,304.00278,700
16 Nov 20222,262.002,273.002,223.002,258.002,258.00294,300
15 Nov 20222,284.002,287.002,230.002,272.002,272.00296,300
14 Nov 20222,270.002,326.002,258.002,285.002,285.00480,900
11 Nov 20222,270.002,276.002,244.002,266.002,266.00317,800
10 Nov 20222,238.002,238.002,206.002,225.002,225.00394,200
09 Nov 20222,237.002,253.002,229.002,230.002,230.00331,600
08 Nov 20222,238.002,280.002,230.002,241.002,241.00235,900
07 Nov 20222,269.002,269.002,222.002,248.002,248.00217,900
04 Nov 20222,235.002,254.002,233.002,241.002,241.00268,900
02 Nov 20222,235.002,276.002,226.002,259.002,259.00257,300
01 Nov 20222,285.002,285.002,232.002,235.002,235.00320,700
31 Oct 20222,218.002,309.002,213.002,283.002,283.00759,700
28 Oct 20222,260.002,310.002,165.002,204.002,204.002,974,400
27 Oct 20222,356.002,356.002,286.002,310.002,310.00552,200
26 Oct 20222,350.002,379.002,336.002,336.002,336.00326,900
25 Oct 20222,288.002,346.002,278.002,336.002,336.00494,400
24 Oct 20222,271.002,294.002,243.002,269.002,269.00304,500
21 Oct 20222,283.002,310.002,256.002,283.002,283.00332,800
20 Oct 20222,242.002,280.002,238.002,272.002,272.00386,500
19 Oct 20222,230.002,268.002,211.002,254.002,254.00234,700
18 Oct 20222,232.002,241.002,222.002,230.002,230.00236,400
17 Oct 20222,208.002,219.002,196.002,204.002,204.00236,100
14 Oct 20222,212.002,219.002,196.002,211.002,211.00226,600
13 Oct 20222,185.002,186.002,160.002,166.002,166.00389,900
12 Oct 20222,196.002,218.002,189.002,208.002,208.00414,300
11 Oct 20222,202.002,238.002,190.002,230.002,230.00487,900
07 Oct 20222,205.002,260.002,202.002,246.002,246.00313,300
06 Oct 20222,241.002,255.002,222.002,239.002,239.00400,900
05 Oct 20222,248.002,248.002,187.002,201.002,201.00328,900
04 Oct 20222,192.002,241.002,180.002,235.002,235.00425,800
03 Oct 20222,136.002,154.002,085.002,146.002,146.00360,100
30 Sept 20222,110.002,140.002,100.002,129.002,129.00530,300
29 Sept 20222,151.002,179.002,133.002,141.002,141.00343,300
28 Sept 20222,109.002,132.002,100.002,129.002,129.00513,800
27 Sept 20222,145.002,169.002,122.002,146.002,146.00303,300
26 Sept 20222,147.002,179.002,108.002,132.002,132.00638,600
22 Sept 20222,089.002,157.002,081.002,142.002,142.00435,400
21 Sept 20222,144.002,163.002,106.002,110.002,110.00523,600
20 Sept 20222,191.002,193.002,153.002,176.002,176.00351,400
16 Sept 20222,210.002,218.002,180.002,207.002,207.00486,400
15 Sept 20222,190.002,202.002,167.002,191.002,191.00270,100
14 Sept 20222,195.002,216.002,161.002,206.002,206.00812,200
13 Sept 20222,219.002,265.002,204.002,254.002,254.00532,200
12 Sept 20222,190.002,216.002,166.002,199.002,199.00439,100
09 Sept 20222,171.002,222.002,159.002,188.002,188.00641,000
08 Sept 20222,218.002,235.002,151.002,158.002,158.00901,800
07 Sept 20222,154.002,203.002,113.002,199.002,199.00995,300
06 Sept 20222,141.002,167.002,126.002,165.002,165.00434,700
05 Sept 20222,070.002,159.002,056.002,147.002,147.00796,600
02 Sept 20222,091.002,097.002,056.002,094.002,094.001,110,000
01 Sept 20222,004.002,121.002,004.002,108.002,108.001,104,200
31 Aug 20221,980.002,035.001,970.002,025.002,025.001,214,500
30 Aug 20221,980.002,024.001,974.002,022.002,022.00730,000
29 Aug 20221,961.002,002.001,952.001,989.001,989.001,180,500
26 Aug 20222,048.002,070.001,991.001,991.001,991.002,935,900
25 Aug 20222,210.002,210.002,165.002,186.002,186.00933,200
24 Aug 20222,276.002,276.002,206.002,212.002,212.00721,400
23 Aug 20222,264.002,286.002,212.002,279.002,279.001,007,700
22 Aug 20222,266.002,275.002,196.002,264.002,264.00812,100
19 Aug 20222,306.002,341.002,268.002,287.002,287.00950,200
18 Aug 20222,302.002,310.002,243.002,301.002,301.00879,100
17 Aug 20222,430.002,430.002,323.002,336.002,336.001,213,300
16 Aug 20222,418.002,465.002,318.002,380.002,380.002,794,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...