JFLA Holdings, Inc. 3069
TSE · Japan · Consumer Non-Durables
¥156.00-5.00 (-3.11%)
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 | ¥156.00 | -3.11% | ¥160.00 | ¥160.00 | ¥156.00 | 93.10K |
| 2026-10-01 | ¥161.00 | +1.26% | ¥160.00 | ¥161.00 | ¥159.00 | 66.00K |
| 2026-09-30 | ¥159.00 | +1.27% | ¥158.00 | ¥161.00 | ¥158.00 | 86.60K |
| 2026-09-29 | ¥157.00 | -1.26% | ¥159.00 | ¥160.00 | ¥156.00 | 113.60K |
| 2026-09-28 | ¥159.00 | -1.85% | ¥161.00 | ¥161.00 | ¥157.00 | 130.00K |
| 2026-09-25 | ¥162.00 | 0.00% | ¥161.00 | ¥162.00 | ¥160.00 | 86.80K |
| 2026-09-24 | ¥162.00 | -2.41% | ¥165.00 | ¥165.00 | ¥161.00 | 146.60K |
| 2026-09-18 | ¥166.00 | -0.60% | ¥162.00 | ¥167.00 | ¥162.00 | 181.70K |
| 2026-09-17 | ¥167.00 | +1.21% | ¥169.00 | ¥169.00 | ¥165.00 | 156.70K |
| 2026-09-16 | ¥165.00 | -0.60% | ¥165.00 | ¥166.00 | ¥165.00 | 48.20K |
| 2026-09-15 | ¥166.00 | 0.00% | ¥164.00 | ¥166.00 | ¥164.00 | 66.50K |
| 2026-09-14 | ¥166.00 | -0.60% | ¥166.00 | ¥166.00 | ¥163.00 | 129.60K |
| 2026-09-11 | ¥167.00 | 0.00% | ¥166.00 | ¥168.00 | ¥165.00 | 76.30K |
| 2026-09-10 | ¥167.00 | +0.60% | ¥166.00 | ¥167.00 | ¥166.00 | 85.10K |
| 2026-09-09 | ¥166.00 | -1.19% | ¥167.00 | ¥167.00 | ¥165.00 | 161.00K |
| 2026-09-08 | ¥168.00 | 0.00% | ¥167.00 | ¥168.00 | ¥167.00 | 56.50K |
| 2026-09-07 | ¥168.00 | -0.59% | ¥167.00 | ¥168.00 | ¥167.00 | 70.30K |
| 2026-09-04 | ¥169.00 | 0.00% | ¥167.00 | ¥169.00 | ¥167.00 | 63.30K |
| 2026-09-03 | ¥169.00 | 0.00% | ¥168.00 | ¥169.00 | ¥168.00 | 54.70K |
| 2026-09-02 | ¥169.00 | +0.60% | ¥168.00 | ¥170.00 | ¥167.00 | 91.00K |
| 2026-09-01 | ¥168.00 | 0.00% | ¥168.00 | ¥169.00 | ¥167.00 | 129.60K |
| 2026-08-31 | ¥168.00 | 0.00% | ¥167.00 | ¥169.00 | ¥167.00 | 100.40K |
| 2026-08-28 | ¥168.00 | 0.00% | ¥167.00 | ¥168.00 | ¥167.00 | 78.80K |
| 2026-08-27 | ¥168.00 | -0.59% | ¥168.00 | ¥168.00 | ¥166.00 | 103.20K |
| 2026-08-26 | ¥169.00 | 0.00% | ¥169.00 | ¥169.00 | ¥168.00 | 36.30K |
| 2026-08-25 | ¥169.00 | +1.20% | ¥167.00 | ¥169.00 | ¥167.00 | 78.90K |
| 2026-08-24 | ¥167.00 | 0.00% | ¥168.00 | ¥168.00 | ¥166.00 | 53.10K |
| 2026-08-21 | ¥167.00 | 0.00% | ¥167.00 | ¥169.00 | ¥166.00 | 64.00K |
| 2026-08-20 | ¥167.00 | +0.60% | ¥166.00 | ¥167.00 | ¥165.00 | 74.70K |
| 2026-08-19 | ¥166.00 | 0.00% | ¥166.00 | ¥168.00 | ¥164.00 | 83.30K |
| 2026-08-18 | ¥166.00 | -2.35% | ¥170.00 | ¥170.00 | ¥166.00 | 82.70K |
| 2026-08-17 | ¥170.00 | +1.80% | ¥165.00 | ¥170.00 | ¥165.00 | 139.60K |
| 2026-08-14 | ¥167.00 | +0.60% | ¥166.00 | ¥167.00 | ¥164.00 | 98.90K |
| 2026-08-13 | ¥166.00 | -2.35% | ¥167.00 | ¥168.00 | ¥165.00 | 183.70K |
| 2026-08-12 | ¥170.00 | +4.94% | ¥163.00 | ¥170.00 | ¥162.00 | 436.70K |
| 2026-08-10 | ¥162.00 | +1.25% | ¥156.00 | ¥163.00 | ¥155.00 | 235.80K |
| 2026-08-07 | ¥160.00 | 0.00% | ¥159.00 | ¥161.00 | ¥158.00 | 90.90K |
| 2026-08-06 | ¥160.00 | +0.63% | ¥158.00 | ¥160.00 | ¥158.00 | 42.50K |
| 2026-08-05 | ¥159.00 | -0.63% | ¥158.00 | ¥159.00 | ¥158.00 | 45.00K |
| 2026-08-04 | ¥160.00 | +0.63% | ¥159.00 | ¥160.00 | ¥157.00 | 49.20K |
| 2026-08-03 | ¥159.00 | 0.00% | ¥162.00 | ¥162.00 | ¥158.00 | 41.70K |
| 2026-07-31 | ¥159.00 | -0.63% | ¥159.00 | ¥162.00 | ¥158.00 | 64.40K |
| 2026-07-30 | ¥160.00 | +1.27% | ¥157.00 | ¥161.00 | ¥157.00 | 105.50K |
| 2026-07-29 | ¥158.00 | -1.86% | ¥161.00 | ¥161.00 | ¥155.00 | 101.10K |
| 2026-07-28 | ¥161.00 | +1.26% | ¥159.00 | ¥161.00 | ¥157.00 | 98.90K |
| 2026-07-27 | ¥159.00 | +3.25% | ¥156.00 | ¥159.00 | ¥155.00 | 72.90K |
| 2026-07-24 | ¥154.00 | -1.91% | ¥156.00 | ¥157.00 | ¥153.00 | 74.70K |
| 2026-07-23 | ¥157.00 | +0.64% | ¥156.00 | ¥158.00 | ¥155.00 | 63.50K |
| 2026-07-22 | ¥156.00 | -1.27% | ¥157.00 | ¥157.00 | ¥154.00 | 53.60K |
| 2026-07-21 | ¥158.00 | 0.00% | ¥158.00 | ¥160.00 | ¥156.00 | 50.30K |
| 2026-07-17 | ¥158.00 | 0.00% | ¥159.00 | ¥159.00 | ¥155.00 | 46.10K |
| 2026-07-16 | ¥158.00 | +0.64% | ¥159.00 | ¥160.00 | ¥155.00 | 89.50K |
| 2026-07-15 | ¥157.00 | +0.64% | ¥155.00 | ¥158.00 | ¥155.00 | 49.50K |
| 2026-07-14 | ¥156.00 | +0.65% | ¥156.00 | ¥156.00 | ¥154.00 | 61.10K |
| 2026-07-13 | ¥155.00 | 0.00% | ¥154.00 | ¥155.00 | ¥153.00 | 41.30K |
| 2026-07-10 | ¥155.00 | +1.31% | ¥153.00 | ¥156.00 | ¥152.00 | 46.30K |
| 2026-07-09 | ¥153.00 | 0.00% | ¥153.00 | ¥154.00 | ¥152.00 | 26.50K |
| 2026-07-08 | ¥153.00 | -0.65% | ¥154.00 | ¥156.00 | ¥153.00 | 94.70K |
| 2026-07-07 | ¥154.00 | 0.00% | ¥155.00 | ¥155.00 | ¥154.00 | 44.60K |
| 2026-07-06 | ¥154.00 | +0.65% | ¥153.00 | ¥155.00 | ¥152.00 | 74.30K |
| 2026-07-03 | ¥153.00 | 0.00% | ¥152.00 | ¥153.00 | ¥152.00 | 59.60K |
| 2026-07-02 | ¥153.00 | +0.66% | ¥154.00 | ¥154.00 | ¥152.00 | 54.50K |
| 2026-07-01 | ¥152.00 | 0.00% | ¥152.00 | ¥154.00 | ¥150.00 | 57.80K |
| 2026-06-30 | ¥152.00 | -0.65% | ¥153.00 | ¥153.00 | ¥149.00 | 112.70K |
| 2026-06-29 | ¥153.00 | +3.38% | ¥149.00 | ¥153.00 | ¥149.00 | 85.30K |
| 2026-06-26 | ¥148.00 | +0.68% | ¥147.00 | ¥149.00 | ¥147.00 | 53.00K |
| 2026-06-25 | ¥147.00 | 0.00% | ¥147.00 | ¥148.00 | ¥146.00 | 61.70K |
| 2026-06-24 | ¥147.00 | +0.68% | ¥146.00 | ¥148.00 | ¥146.00 | 53.20K |
| 2026-06-23 | ¥146.00 | 0.00% | ¥148.00 | ¥148.00 | ¥145.00 | 64.00K |
| 2026-06-22 | ¥146.00 | 0.00% | ¥146.00 | ¥147.00 | ¥145.00 | 72.00K |
| 2026-06-19 | ¥146.00 | -0.68% | ¥147.00 | ¥147.00 | ¥145.00 | 86.50K |
| 2026-06-18 | ¥147.00 | 0.00% | ¥147.00 | ¥148.00 | ¥146.00 | 80.10K |
| 2026-06-17 | ¥147.00 | +0.68% | ¥145.00 | ¥149.00 | ¥145.00 | 132.70K |
| 2026-06-16 | ¥146.00 | -0.68% | ¥147.00 | ¥147.00 | ¥144.00 | 185.90K |
| 2026-06-15 | ¥147.00 | 0.00% | ¥147.00 | ¥149.00 | ¥145.00 | 154.70K |
| 2026-06-12 | ¥147.00 | -1.34% | ¥148.00 | ¥149.00 | ¥147.00 | 71.00K |
| 2026-06-11 | ¥149.00 | 0.00% | ¥148.00 | ¥149.00 | ¥147.00 | 156.10K |
| 2026-06-10 | ¥149.00 | +0.68% | ¥148.00 | ¥151.00 | ¥148.00 | 139.10K |
| 2026-06-09 | ¥148.00 | -1.33% | ¥150.00 | ¥151.00 | ¥148.00 | 78.50K |
| 2026-06-08 | ¥150.00 | -0.66% | ¥149.00 | ¥152.00 | ¥149.00 | 48.90K |
| 2026-06-05 | ¥151.00 | +1.34% | ¥149.00 | ¥153.00 | ¥149.00 | 105.40K |
| 2026-06-04 | ¥149.00 | -1.97% | ¥150.00 | ¥153.00 | ¥149.00 | 95.70K |
| 2026-06-03 | ¥152.00 | +0.66% | ¥151.00 | ¥152.00 | ¥148.00 | 122.00K |
| 2026-06-02 | ¥151.00 | -0.66% | ¥152.00 | ¥152.00 | ¥148.00 | 156.80K |
| 2026-06-01 | ¥152.00 | -1.94% | ¥155.00 | ¥155.00 | ¥151.00 | 74.70K |
| 2026-05-29 | ¥155.00 | 0.00% | ¥154.00 | ¥156.00 | ¥153.00 | 70.90K |
| 2026-05-28 | ¥155.00 | +1.97% | ¥153.00 | ¥155.00 | ¥151.00 | 92.90K |
| 2026-05-27 | ¥152.00 | -0.65% | ¥153.00 | ¥154.00 | ¥152.00 | 60.60K |
| 2026-05-26 | ¥153.00 | -1.29% | ¥155.00 | ¥155.00 | ¥153.00 | 59.40K |
| 2026-05-25 | ¥155.00 | -1.90% | ¥156.00 | ¥159.00 | ¥154.00 | 76.40K |