JAFCO Group Co., Ltd. 8595
TSE · Japan · Finance
¥2,217.50-3.00 (-0.14%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,217.50 | -0.14% | ¥2,220.50 | ¥2,228.50 | ¥2,214.50 | 163.80K |
| 2026-10-01 | ¥2,220.50 | -0.65% | ¥2,222.50 | ¥2,238.00 | ¥2,215.00 | 412.10K |
| 2026-09-30 | ¥2,235.00 | +0.61% | ¥2,213.50 | ¥2,235.00 | ¥2,196.00 | 600.40K |
| 2026-09-29 | ¥2,221.50 | -2.86% | ¥2,229.50 | ¥2,256.50 | ¥2,221.50 | 669.10K |
| 2026-09-28 | ¥2,287.00 | -0.04% | ¥2,304.00 | ¥2,309.50 | ¥2,284.00 | 626.80K |
| 2026-09-25 | ¥2,288.00 | +0.57% | ¥2,281.00 | ¥2,291.00 | ¥2,271.50 | 355.40K |
| 2026-09-24 | ¥2,275.00 | -0.15% | ¥2,280.00 | ¥2,284.50 | ¥2,271.00 | 362.80K |
| 2026-09-18 | ¥2,278.50 | 0.00% | ¥2,288.00 | ¥2,288.00 | ¥2,271.50 | 260.70K |
| 2026-09-17 | ¥2,278.50 | +0.60% | ¥2,267.00 | ¥2,280.00 | ¥2,267.00 | 218.80K |
| 2026-09-16 | ¥2,265.00 | +0.20% | ¥2,263.00 | ¥2,279.50 | ¥2,261.00 | 231.70K |
| 2026-09-15 | ¥2,260.50 | +0.47% | ¥2,255.50 | ¥2,271.00 | ¥2,255.50 | 320.70K |
| 2026-09-14 | ¥2,250.00 | +0.58% | ¥2,240.00 | ¥2,257.50 | ¥2,235.00 | 243.70K |
| 2026-09-11 | ¥2,237.00 | -0.67% | ¥2,238.50 | ¥2,243.50 | ¥2,232.00 | 318.70K |
| 2026-09-10 | ¥2,252.00 | +0.02% | ¥2,250.00 | ¥2,256.50 | ¥2,234.50 | 433.30K |
| 2026-09-09 | ¥2,251.50 | -1.25% | ¥2,270.00 | ¥2,276.50 | ¥2,251.50 | 304.30K |
| 2026-09-08 | ¥2,280.00 | -0.35% | ¥2,288.00 | ¥2,291.50 | ¥2,277.50 | 319.30K |
| 2026-09-07 | ¥2,288.00 | -0.35% | ¥2,296.00 | ¥2,305.00 | ¥2,286.50 | 241.80K |
| 2026-09-04 | ¥2,296.00 | +0.64% | ¥2,291.00 | ¥2,299.00 | ¥2,285.00 | 285.80K |
| 2026-09-03 | ¥2,281.50 | -0.78% | ¥2,302.00 | ¥2,309.00 | ¥2,281.50 | 295.30K |
| 2026-09-02 | ¥2,299.50 | -1.08% | ¥2,315.00 | ¥2,319.00 | ¥2,296.00 | 351.60K |
| 2026-09-01 | ¥2,324.50 | -0.56% | ¥2,336.00 | ¥2,347.00 | ¥2,319.50 | 286.90K |
| 2026-08-31 | ¥2,337.50 | -0.45% | ¥2,348.00 | ¥2,351.00 | ¥2,330.00 | 384.20K |
| 2026-08-28 | ¥2,348.00 | +0.21% | ¥2,348.00 | ¥2,362.50 | ¥2,341.50 | 300.70K |
| 2026-08-27 | ¥2,343.00 | +0.11% | ¥2,338.00 | ¥2,361.00 | ¥2,338.00 | 240.80K |
| 2026-08-26 | ¥2,340.50 | +0.56% | ¥2,330.00 | ¥2,345.50 | ¥2,329.00 | 178.50K |
| 2026-08-25 | ¥2,327.50 | +0.30% | ¥2,325.00 | ¥2,333.50 | ¥2,314.50 | 174.00K |
| 2026-08-24 | ¥2,320.50 | +0.94% | ¥2,306.00 | ¥2,329.00 | ¥2,303.50 | 298.10K |
| 2026-08-21 | ¥2,299.00 | +0.46% | ¥2,288.50 | ¥2,299.50 | ¥2,286.00 | 230.20K |
| 2026-08-20 | ¥2,288.50 | +0.75% | ¥2,283.00 | ¥2,300.50 | ¥2,269.00 | 281.00K |
| 2026-08-19 | ¥2,271.50 | -0.46% | ¥2,286.00 | ¥2,290.00 | ¥2,265.50 | 382.00K |
| 2026-08-18 | ¥2,282.00 | -0.65% | ¥2,290.50 | ¥2,296.00 | ¥2,279.00 | 271.60K |
| 2026-08-17 | ¥2,297.00 | +0.04% | ¥2,282.00 | ¥2,299.50 | ¥2,282.00 | 243.70K |
| 2026-08-14 | ¥2,296.00 | +0.28% | ¥2,290.00 | ¥2,302.50 | ¥2,285.00 | 291.20K |
| 2026-08-13 | ¥2,289.50 | -0.26% | ¥2,295.00 | ¥2,299.00 | ¥2,271.00 | 217.60K |
| 2026-08-12 | ¥2,295.50 | +1.71% | ¥2,268.00 | ¥2,295.50 | ¥2,264.00 | 315.30K |
| 2026-08-10 | ¥2,257.00 | +0.49% | ¥2,251.00 | ¥2,264.00 | ¥2,238.50 | 313.40K |
| 2026-08-07 | ¥2,246.00 | +0.45% | ¥2,236.00 | ¥2,255.00 | ¥2,228.50 | 315.90K |
| 2026-08-06 | ¥2,236.00 | +0.09% | ¥2,240.00 | ¥2,253.00 | ¥2,223.00 | 292.90K |
| 2026-08-05 | ¥2,234.00 | -0.31% | ¥2,250.00 | ¥2,262.00 | ¥2,228.00 | 265.00K |
| 2026-08-04 | ¥2,241.00 | +0.09% | ¥2,235.00 | ¥2,249.50 | ¥2,221.00 | 395.10K |
| 2026-08-03 | ¥2,239.00 | -0.13% | ¥2,231.00 | ¥2,252.50 | ¥2,224.50 | 459.90K |
| 2026-07-31 | ¥2,242.00 | -1.17% | ¥2,261.00 | ¥2,265.00 | ¥2,226.50 | 487.30K |
| 2026-07-30 | ¥2,268.50 | -0.50% | ¥2,276.00 | ¥2,289.50 | ¥2,260.50 | 445.10K |
| 2026-07-29 | ¥2,280.00 | +1.20% | ¥2,256.50 | ¥2,304.00 | ¥2,256.50 | 624.80K |
| 2026-07-28 | ¥2,253.00 | -0.90% | ¥2,291.00 | ¥2,293.50 | ¥2,242.50 | 430.80K |
| 2026-07-27 | ¥2,273.50 | +0.13% | ¥2,280.00 | ¥2,296.00 | ¥2,249.50 | 460.00K |
| 2026-07-24 | ¥2,270.50 | -2.13% | ¥2,320.00 | ¥2,345.00 | ¥2,198.50 | 814.10K |
| 2026-07-23 | ¥2,320.00 | +0.35% | ¥2,303.00 | ¥2,329.50 | ¥2,303.00 | 265.90K |
| 2026-07-22 | ¥2,312.00 | +0.11% | ¥2,319.00 | ¥2,319.00 | ¥2,297.50 | 358.60K |
| 2026-07-21 | ¥2,309.50 | +0.48% | ¥2,298.50 | ¥2,321.00 | ¥2,291.50 | 243.00K |
| 2026-07-17 | ¥2,298.50 | -0.54% | ¥2,300.00 | ¥2,309.00 | ¥2,280.00 | 281.10K |
| 2026-07-16 | ¥2,311.00 | -1.13% | ¥2,340.00 | ¥2,347.50 | ¥2,305.00 | 277.70K |
| 2026-07-15 | ¥2,337.50 | +0.11% | ¥2,354.00 | ¥2,361.00 | ¥2,337.50 | 237.90K |
| 2026-07-14 | ¥2,335.00 | -0.30% | ¥2,352.00 | ¥2,353.50 | ¥2,331.50 | 283.80K |
| 2026-07-13 | ¥2,342.00 | -0.55% | ¥2,355.00 | ¥2,369.00 | ¥2,340.50 | 233.20K |
| 2026-07-10 | ¥2,355.00 | +0.02% | ¥2,351.00 | ¥2,375.00 | ¥2,350.00 | 271.40K |
| 2026-07-09 | ¥2,354.50 | +0.19% | ¥2,337.00 | ¥2,361.00 | ¥2,328.50 | 239.40K |
| 2026-07-08 | ¥2,350.00 | 0.00% | ¥2,340.00 | ¥2,355.00 | ¥2,335.00 | 299.10K |
| 2026-07-07 | ¥2,350.00 | -0.11% | ¥2,358.50 | ¥2,369.00 | ¥2,337.00 | 356.60K |
| 2026-07-06 | ¥2,352.50 | +0.02% | ¥2,360.00 | ¥2,369.00 | ¥2,350.50 | 309.50K |
| 2026-07-03 | ¥2,352.00 | -1.13% | ¥2,395.00 | ¥2,400.50 | ¥2,330.50 | 439.70K |
| 2026-07-02 | ¥2,379.00 | +0.27% | ¥2,400.00 | ¥2,403.00 | ¥2,369.00 | 367.50K |
| 2026-07-01 | ¥2,372.50 | +0.06% | ¥2,379.00 | ¥2,388.00 | ¥2,356.50 | 475.40K |
| 2026-06-30 | ¥2,371.00 | -1.68% | ¥2,409.00 | ¥2,409.00 | ¥2,354.00 | 609.00K |
| 2026-06-29 | ¥2,411.50 | +3.83% | ¥2,332.00 | ¥2,427.00 | ¥2,322.50 | 1.25M |
| 2026-06-26 | ¥2,322.50 | +0.24% | ¥2,316.00 | ¥2,339.50 | ¥2,311.00 | 735.90K |
| 2026-06-25 | ¥2,317.00 | +2.21% | ¥2,275.00 | ¥2,326.00 | ¥2,268.50 | 883.70K |
| 2026-06-24 | ¥2,267.00 | +0.87% | ¥2,252.00 | ¥2,275.00 | ¥2,246.50 | 594.10K |
| 2026-06-23 | ¥2,247.50 | +1.15% | ¥2,229.00 | ¥2,264.50 | ¥2,224.00 | 714.20K |
| 2026-06-22 | ¥2,222.00 | +1.05% | ¥2,199.00 | ¥2,314.00 | ¥2,185.50 | 895.60K |
| 2026-06-19 | ¥2,199.00 | -0.50% | ¥2,207.00 | ¥2,219.50 | ¥2,194.50 | 435.70K |
| 2026-06-18 | ¥2,210.00 | -0.14% | ¥2,213.00 | ¥2,228.50 | ¥2,206.00 | 272.30K |
| 2026-06-17 | ¥2,213.00 | -1.47% | ¥2,244.00 | ¥2,248.00 | ¥2,208.00 | 328.10K |
| 2026-06-16 | ¥2,246.00 | +0.47% | ¥2,240.00 | ¥2,265.50 | ¥2,232.50 | 374.80K |
| 2026-06-15 | ¥2,235.50 | -0.07% | ¥2,245.00 | ¥2,254.00 | ¥2,235.00 | 398.90K |
| 2026-06-12 | ¥2,237.00 | 0.00% | ¥2,231.00 | ¥2,252.00 | ¥2,228.00 | 459.00K |
| 2026-06-11 | ¥2,237.00 | +0.70% | ¥2,211.00 | ¥2,242.50 | ¥2,206.00 | 490.50K |
| 2026-06-10 | ¥2,221.50 | +0.45% | ¥2,222.00 | ¥2,225.50 | ¥2,205.00 | 222.40K |
| 2026-06-09 | ¥2,211.50 | -0.02% | ¥2,222.00 | ¥2,231.50 | ¥2,204.00 | 243.20K |
| 2026-06-08 | ¥2,212.00 | -0.02% | ¥2,210.00 | ¥2,240.50 | ¥2,187.00 | 351.50K |
| 2026-06-05 | ¥2,212.50 | +0.41% | ¥2,224.00 | ¥2,231.00 | ¥2,205.00 | 213.50K |
| 2026-06-04 | ¥2,203.50 | +0.07% | ¥2,201.50 | ¥2,209.00 | ¥2,179.00 | 292.50K |
| 2026-06-03 | ¥2,202.00 | -1.39% | ¥2,227.00 | ¥2,240.00 | ¥2,202.00 | 408.00K |
| 2026-06-02 | ¥2,233.00 | -1.22% | ¥2,255.00 | ¥2,258.50 | ¥2,219.00 | 325.80K |
| 2026-06-01 | ¥2,260.50 | +0.27% | ¥2,254.50 | ¥2,266.00 | ¥2,224.00 | 354.70K |
| 2026-05-29 | ¥2,254.50 | +0.42% | ¥2,250.00 | ¥2,280.50 | ¥2,247.50 | 733.10K |
| 2026-05-28 | ¥2,245.00 | -0.09% | ¥2,246.00 | ¥2,266.00 | ¥2,232.00 | 829.70K |
| 2026-05-27 | ¥2,247.00 | -0.09% | ¥2,245.00 | ¥2,251.00 | ¥2,226.00 | 619.50K |
| 2026-05-26 | ¥2,249.00 | -0.62% | ¥2,245.00 | ¥2,261.00 | ¥2,228.50 | 261.00K |
| 2026-05-25 | ¥2,263.00 | -0.90% | ¥2,289.00 | ¥2,294.00 | ¥2,255.00 | 269.40K |