Singapore markets close in 2 hours 55 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,908.00-122.00 (-6.01%)
At close: 02:44PM JST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20231,883.001,918.001,875.001,908.001,908.00553,000
30 Mar 2023150 Dividend
29 Mar 2023------
28 Mar 20232,040.002,040.001,991.002,011.002,011.00823,500
27 Mar 20232,056.002,060.002,029.002,041.002,041.00520,600
24 Mar 20232,050.002,055.002,026.002,043.002,043.00425,900
23 Mar 20232,012.002,047.002,003.002,039.002,039.00508,200
22 Mar 20232,023.002,048.002,017.002,026.002,026.00482,600
20 Mar 20232,022.002,049.002,001.002,002.002,002.00669,200
17 Mar 20232,065.002,075.002,042.002,046.002,046.001,619,400
16 Mar 20232,109.002,123.002,042.002,056.002,056.001,152,700
15 Mar 20232,201.002,215.002,145.002,159.002,159.00958,200
14 Mar 20232,156.002,162.002,116.002,132.002,132.00750,400
13 Mar 20232,200.002,203.002,161.002,175.002,175.00798,200
10 Mar 20232,260.002,266.002,237.002,242.002,242.00630,900
09 Mar 20232,256.002,294.002,248.002,290.002,290.00658,200
08 Mar 20232,254.002,264.002,245.002,257.002,257.00459,900
07 Mar 20232,255.002,277.002,243.002,277.002,277.00614,500
06 Mar 20232,270.002,282.002,238.002,245.002,245.00704,200
03 Mar 20232,240.002,259.002,231.002,259.002,259.00519,200
02 Mar 20232,240.002,257.002,222.002,238.002,238.00707,000
01 Mar 20232,232.002,270.002,213.002,216.002,216.00982,700
28 Feb 20232,174.002,208.002,165.002,202.002,202.001,039,600
27 Feb 20232,172.002,175.002,151.002,166.002,166.00944,400
24 Feb 20232,119.002,168.002,119.002,165.002,165.001,404,200
22 Feb 20232,105.002,131.002,101.002,115.002,115.001,295,700
21 Feb 20232,134.002,136.002,108.002,115.002,115.00651,600
20 Feb 20232,151.002,160.002,114.002,121.002,121.00761,300
17 Feb 20232,135.002,149.002,121.002,139.002,139.00874,500
16 Feb 20232,130.002,146.002,106.002,111.002,111.00899,700
15 Feb 20232,134.002,137.002,111.002,128.002,128.00778,500
14 Feb 20232,146.002,171.002,134.002,151.002,151.00731,700
13 Feb 20232,161.002,173.002,134.002,134.002,134.00359,000
10 Feb 20232,130.002,160.002,124.002,153.002,153.00450,900
09 Feb 20232,161.002,163.002,123.002,149.002,149.00411,100
08 Feb 20232,153.002,166.002,116.002,158.002,158.00764,300
07 Feb 20232,175.002,196.002,144.002,145.002,145.00710,600
06 Feb 20232,213.002,225.002,172.002,180.002,180.00465,000
03 Feb 20232,196.002,198.002,161.002,191.002,191.00575,000
02 Feb 20232,283.002,283.002,195.002,196.002,196.00677,600
01 Feb 20232,332.002,332.002,249.002,251.002,251.00643,800
31 Jan 20232,352.002,361.002,273.002,311.002,311.002,189,100
30 Jan 20232,494.002,496.002,365.002,373.002,373.001,306,900
27 Jan 20232,413.002,507.002,412.002,472.002,472.001,987,500
26 Jan 20232,360.002,443.002,311.002,423.002,423.001,951,500
25 Jan 20232,347.002,376.002,306.002,365.002,365.001,253,700
24 Jan 20232,395.002,400.002,356.002,365.002,365.00889,900
23 Jan 20232,361.002,379.002,351.002,376.002,376.00831,100
20 Jan 20232,351.002,367.002,325.002,351.002,351.001,079,400
19 Jan 20232,320.002,331.002,296.002,325.002,325.00608,900
18 Jan 20232,315.002,336.002,297.002,331.002,331.00941,700
17 Jan 20232,293.002,319.002,292.002,300.002,300.00764,800
16 Jan 20232,283.002,336.002,277.002,292.002,292.00535,100
13 Jan 20232,254.002,289.002,251.002,283.002,283.00684,400
12 Jan 20232,247.002,267.002,241.002,250.002,250.001,025,500
11 Jan 20232,250.002,272.002,244.002,247.002,247.00891,900
10 Jan 20232,245.002,261.002,237.002,237.002,237.00490,100
06 Jan 20232,254.002,254.002,226.002,228.002,228.00320,500
05 Jan 20232,233.002,255.002,228.002,255.002,255.00532,900
04 Jan 20232,264.002,264.002,215.002,218.002,218.00491,500
30 Dec 20222,248.002,272.002,242.002,248.002,248.00560,200
29 Dec 20222,221.002,250.002,220.002,245.002,245.00686,800
28 Dec 20222,247.002,252.002,207.002,220.002,220.001,040,600
27 Dec 20222,254.002,276.002,252.002,262.002,262.00633,900
26 Dec 20222,295.002,297.002,250.002,259.002,259.00730,100
23 Dec 20222,290.002,308.002,286.002,290.002,290.00612,400
22 Dec 20222,330.002,335.002,266.002,290.002,290.001,533,800
21 Dec 20222,299.002,341.002,284.002,313.002,313.00469,700
20 Dec 20222,348.002,364.002,287.002,310.002,310.00569,800
19 Dec 20222,346.002,357.002,304.002,335.002,335.00520,600
16 Dec 20222,370.002,383.002,351.002,353.002,353.00470,900
15 Dec 20222,400.002,419.002,386.002,412.002,412.00321,400
14 Dec 20222,378.002,420.002,368.002,418.002,418.00469,700
13 Dec 20222,366.002,392.002,353.002,353.002,353.00405,900
12 Dec 20222,366.002,389.002,366.002,373.002,373.00566,800
09 Dec 20222,377.002,411.002,341.002,390.002,390.00949,400
08 Dec 20222,344.002,430.002,325.002,426.002,426.001,098,800
07 Dec 20222,313.002,339.002,300.002,330.002,330.001,106,900
06 Dec 20222,329.002,355.002,311.002,313.002,313.001,099,200
05 Dec 20222,363.002,375.002,320.002,340.002,340.001,558,700
02 Dec 20222,370.002,389.002,346.002,380.002,380.00760,900
01 Dec 20222,389.002,405.002,346.002,392.002,392.001,307,500
30 Nov 20222,469.002,469.002,377.002,407.002,407.001,588,700
29 Nov 20222,504.002,514.002,429.002,469.002,469.002,292,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...