Japan Foundation Engineering Co., Ltd. 1914
TSE · Japan · Industrial Services
¥798.00-13.00 (-1.60%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥798.00 | -1.60% | ¥813.00 | ¥815.00 | ¥798.00 | 20.30K |
| 2026-10-01 | ¥811.00 | -0.37% | ¥809.00 | ¥819.00 | ¥801.00 | 16.50K |
| 2026-09-30 | ¥814.00 | +0.25% | ¥812.00 | ¥814.00 | ¥801.00 | 18.30K |
| 2026-09-29 | ¥812.00 | -0.61% | ¥817.00 | ¥817.00 | ¥805.00 | 15.60K |
| 2026-09-28 | ¥817.00 | -0.73% | ¥823.00 | ¥825.00 | ¥817.00 | 18.10K |
| 2026-09-25 | ¥823.00 | +0.24% | ¥822.00 | ¥823.00 | ¥816.00 | 12.10K |
| 2026-09-24 | ¥821.00 | +1.73% | ¥812.00 | ¥823.00 | ¥809.00 | 26.30K |
| 2026-09-18 | ¥807.00 | 0.00% | ¥815.00 | ¥815.00 | ¥802.00 | 14.40K |
| 2026-09-17 | ¥807.00 | +1.13% | ¥799.00 | ¥810.00 | ¥799.00 | 24.20K |
| 2026-09-16 | ¥798.00 | -0.25% | ¥794.00 | ¥806.00 | ¥794.00 | 22.90K |
| 2026-09-15 | ¥800.00 | -0.25% | ¥795.00 | ¥805.00 | ¥795.00 | 10.60K |
| 2026-09-14 | ¥802.00 | +0.63% | ¥797.00 | ¥803.00 | ¥795.00 | 17.80K |
| 2026-09-11 | ¥797.00 | -1.85% | ¥799.00 | ¥806.00 | ¥794.00 | 25.60K |
| 2026-09-10 | ¥812.00 | +1.00% | ¥800.00 | ¥813.00 | ¥794.00 | 28.80K |
| 2026-09-09 | ¥804.00 | -0.62% | ¥806.00 | ¥813.00 | ¥799.00 | 30.50K |
| 2026-09-08 | ¥809.00 | -1.94% | ¥825.00 | ¥830.00 | ¥809.00 | 23.20K |
| 2026-09-07 | ¥825.00 | -0.72% | ¥831.00 | ¥836.00 | ¥814.00 | 39.60K |
| 2026-09-04 | ¥831.00 | -0.60% | ¥841.00 | ¥842.00 | ¥828.00 | 23.50K |
| 2026-09-03 | ¥836.00 | +1.09% | ¥832.00 | ¥844.00 | ¥830.00 | 51.30K |
| 2026-09-02 | ¥827.00 | +1.10% | ¥818.00 | ¥829.00 | ¥811.00 | 56.10K |
| 2026-09-01 | ¥818.00 | +1.36% | ¥808.00 | ¥818.00 | ¥802.00 | 33.70K |
| 2026-08-31 | ¥807.00 | +2.15% | ¥788.00 | ¥807.00 | ¥780.00 | 31.30K |
| 2026-08-28 | ¥790.00 | -0.38% | ¥796.00 | ¥800.00 | ¥790.00 | 21.50K |
| 2026-08-27 | ¥793.00 | +0.13% | ¥792.00 | ¥808.00 | ¥789.00 | 40.30K |
| 2026-08-26 | ¥792.00 | +3.53% | ¥769.00 | ¥795.00 | ¥769.00 | 53.90K |
| 2026-08-25 | ¥765.00 | +0.92% | ¥756.00 | ¥765.00 | ¥753.00 | 15.40K |
| 2026-08-24 | ¥758.00 | +1.74% | ¥750.00 | ¥763.00 | ¥750.00 | 28.10K |
| 2026-08-21 | ¥745.00 | -0.53% | ¥748.00 | ¥748.00 | ¥739.00 | 11.60K |
| 2026-08-20 | ¥749.00 | +3.31% | ¥730.00 | ¥750.00 | ¥729.00 | 34.50K |
| 2026-08-19 | ¥725.00 | -2.68% | ¥744.00 | ¥744.00 | ¥724.00 | 35.00K |
| 2026-08-18 | ¥745.00 | -0.40% | ¥750.00 | ¥751.00 | ¥740.00 | 37.90K |
| 2026-08-17 | ¥748.00 | +2.05% | ¥736.00 | ¥748.00 | ¥736.00 | 56.30K |
| 2026-08-14 | ¥733.00 | +0.69% | ¥731.00 | ¥737.00 | ¥729.00 | 35.60K |
| 2026-08-13 | ¥728.00 | +0.69% | ¥728.00 | ¥731.00 | ¥721.00 | 62.20K |
| 2026-08-12 | ¥723.00 | +0.14% | ¥726.00 | ¥743.00 | ¥721.00 | 228.20K |
| 2026-08-10 | ¥722.00 | +0.28% | ¥721.00 | ¥727.00 | ¥720.00 | 13.80K |
| 2026-08-07 | ¥720.00 | +0.56% | ¥716.00 | ¥722.00 | ¥716.00 | 7.80K |
| 2026-08-06 | ¥716.00 | +0.42% | ¥713.00 | ¥720.00 | ¥711.00 | 10.70K |
| 2026-08-05 | ¥713.00 | -0.42% | ¥716.00 | ¥718.00 | ¥710.00 | 14.20K |
| 2026-08-04 | ¥716.00 | +0.56% | ¥714.00 | ¥716.00 | ¥710.00 | 11.00K |
| 2026-08-03 | ¥712.00 | -2.33% | ¥730.00 | ¥730.00 | ¥704.00 | 28.30K |
| 2026-07-31 | ¥729.00 | +0.28% | ¥728.00 | ¥735.00 | ¥724.00 | 18.40K |
| 2026-07-30 | ¥727.00 | -0.68% | ¥730.00 | ¥737.00 | ¥724.00 | 46.00K |
| 2026-07-29 | ¥732.00 | +1.67% | ¥738.00 | ¥746.00 | ¥721.00 | 128.90K |
| 2026-07-28 | ¥720.00 | +0.56% | ¥716.00 | ¥723.00 | ¥713.00 | 61.20K |
| 2026-07-27 | ¥716.00 | +2.43% | ¥700.00 | ¥716.00 | ¥700.00 | 30.40K |
| 2026-07-24 | ¥699.00 | +0.58% | ¥698.00 | ¥703.00 | ¥693.00 | 33.70K |
| 2026-07-23 | ¥695.00 | 0.00% | ¥700.00 | ¥700.00 | ¥693.00 | 7.40K |
| 2026-07-22 | ¥695.00 | -0.29% | ¥699.00 | ¥703.00 | ¥695.00 | 12.70K |
| 2026-07-21 | ¥697.00 | +1.90% | ¥690.00 | ¥702.00 | ¥690.00 | 28.20K |
| 2026-07-17 | ¥684.00 | -2.01% | ¥698.00 | ¥698.00 | ¥683.00 | 21.90K |
| 2026-07-16 | ¥698.00 | -0.14% | ¥699.00 | ¥700.00 | ¥693.00 | 14.60K |
| 2026-07-15 | ¥699.00 | +1.01% | ¥692.00 | ¥699.00 | ¥688.00 | 18.30K |
| 2026-07-14 | ¥692.00 | +1.32% | ¥683.00 | ¥692.00 | ¥683.00 | 5.80K |
| 2026-07-13 | ¥683.00 | -2.43% | ¥700.00 | ¥707.00 | ¥682.00 | 140.00K |
| 2026-07-10 | ¥700.00 | +1.89% | ¥688.00 | ¥700.00 | ¥686.00 | 22.10K |
| 2026-07-09 | ¥687.00 | +1.48% | ¥679.00 | ¥687.00 | ¥679.00 | 9.20K |
| 2026-07-08 | ¥677.00 | -2.45% | ¥694.00 | ¥694.00 | ¥677.00 | 35.30K |
| 2026-07-07 | ¥694.00 | +1.31% | ¥687.00 | ¥695.00 | ¥685.00 | 25.10K |
| 2026-07-06 | ¥685.00 | +0.88% | ¥686.00 | ¥693.00 | ¥683.00 | 22.60K |
| 2026-07-03 | ¥679.00 | +0.59% | ¥675.00 | ¥683.00 | ¥675.00 | 12.20K |
| 2026-07-02 | ¥675.00 | +0.60% | ¥676.00 | ¥683.00 | ¥675.00 | 20.70K |
| 2026-07-01 | ¥671.00 | +0.60% | ¥669.00 | ¥676.00 | ¥668.00 | 17.10K |
| 2026-06-30 | ¥667.00 | 0.00% | ¥671.00 | ¥673.00 | ¥664.00 | 18.80K |
| 2026-06-29 | ¥667.00 | +2.30% | ¥657.00 | ¥671.00 | ¥655.00 | 39.30K |
| 2026-06-26 | ¥652.00 | -0.46% | ¥655.00 | ¥657.00 | ¥650.00 | 22.60K |
| 2026-06-25 | ¥655.00 | -0.61% | ¥660.00 | ¥660.00 | ¥655.00 | 25.50K |
| 2026-06-24 | ¥659.00 | +0.92% | ¥658.00 | ¥661.00 | ¥655.00 | 20.40K |
| 2026-06-23 | ¥653.00 | -0.76% | ¥659.00 | ¥661.00 | ¥653.00 | 18.50K |
| 2026-06-22 | ¥658.00 | -0.75% | ¥664.00 | ¥666.00 | ¥655.00 | 19.40K |
| 2026-06-19 | ¥663.00 | -0.90% | ¥671.00 | ¥671.00 | ¥659.00 | 22.90K |
| 2026-06-18 | ¥669.00 | +0.60% | ¥668.00 | ¥671.00 | ¥664.00 | 18.20K |
| 2026-06-17 | ¥665.00 | +1.06% | ¥659.00 | ¥668.00 | ¥659.00 | 18.10K |
| 2026-06-16 | ¥658.00 | -1.64% | ¥669.00 | ¥669.00 | ¥656.00 | 27.10K |
| 2026-06-15 | ¥669.00 | +1.21% | ¥667.00 | ¥672.00 | ¥666.00 | 21.10K |
| 2026-06-12 | ¥661.00 | +1.54% | ¥657.00 | ¥675.00 | ¥657.00 | 58.50K |
| 2026-06-11 | ¥651.00 | -1.51% | ¥659.00 | ¥659.00 | ¥649.00 | 36.70K |
| 2026-06-10 | ¥661.00 | -0.60% | ¥667.00 | ¥667.00 | ¥660.00 | 15.70K |
| 2026-06-09 | ¥665.00 | 0.00% | ¥664.00 | ¥673.00 | ¥662.00 | 12.30K |
| 2026-06-08 | ¥665.00 | -1.63% | ¥667.00 | ¥669.00 | ¥656.00 | 58.50K |
| 2026-06-05 | ¥676.00 | +3.21% | ¥659.00 | ¥680.00 | ¥657.00 | 56.50K |
| 2026-06-04 | ¥655.00 | -5.48% | ¥680.00 | ¥680.00 | ¥645.00 | 222.30K |
| 2026-06-03 | ¥693.00 | +1.02% | ¥690.00 | ¥704.00 | ¥688.00 | 32.00K |
| 2026-06-02 | ¥686.00 | -1.44% | ¥693.00 | ¥693.00 | ¥677.00 | 29.70K |
| 2026-06-01 | ¥696.00 | -2.11% | ¥711.00 | ¥712.00 | ¥694.00 | 20.20K |
| 2026-05-29 | ¥711.00 | -0.56% | ¥716.00 | ¥721.00 | ¥711.00 | 16.20K |
| 2026-05-28 | ¥715.00 | -0.42% | ¥719.00 | ¥719.00 | ¥709.00 | 12.80K |
| 2026-05-27 | ¥718.00 | +0.42% | ¥715.00 | ¥723.00 | ¥714.00 | 26.30K |
| 2026-05-26 | ¥715.00 | +1.56% | ¥704.00 | ¥716.00 | ¥699.00 | 25.50K |
| 2026-05-25 | ¥704.00 | +2.33% | ¥691.00 | ¥720.00 | ¥691.00 | 58.60K |