Airport Facilities Co., Ltd. 8864
TSE · Japan · Finance
¥918.00-22.00 (-2.34%)
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 | ¥918.00 | -2.34% | ¥931.00 | ¥932.00 | ¥918.00 | 84.90K |
| 2026-10-01 | ¥940.00 | -0.74% | ¥937.00 | ¥947.00 | ¥933.00 | 74.40K |
| 2026-09-30 | ¥947.00 | +0.64% | ¥937.00 | ¥950.00 | ¥931.00 | 65.00K |
| 2026-09-29 | ¥941.00 | -2.39% | ¥946.00 | ¥946.00 | ¥938.00 | 86.80K |
| 2026-09-28 | ¥964.00 | -1.13% | ¥975.00 | ¥977.00 | ¥964.00 | 72.20K |
| 2026-09-25 | ¥975.00 | +0.72% | ¥969.00 | ¥976.00 | ¥968.00 | 56.40K |
| 2026-09-24 | ¥968.00 | -0.51% | ¥973.00 | ¥979.00 | ¥968.00 | 81.20K |
| 2026-09-18 | ¥973.00 | +0.52% | ¥966.00 | ¥973.00 | ¥964.00 | 70.60K |
| 2026-09-17 | ¥968.00 | +1.57% | ¥957.00 | ¥968.00 | ¥957.00 | 45.40K |
| 2026-09-16 | ¥953.00 | -0.10% | ¥952.00 | ¥963.00 | ¥948.00 | 47.30K |
| 2026-09-15 | ¥954.00 | +0.32% | ¥946.00 | ¥962.00 | ¥946.00 | 41.00K |
| 2026-09-14 | ¥951.00 | +1.49% | ¥937.00 | ¥954.00 | ¥937.00 | 47.70K |
| 2026-09-11 | ¥937.00 | -0.95% | ¥936.00 | ¥947.00 | ¥936.00 | 66.80K |
| 2026-09-10 | ¥946.00 | -1.15% | ¥951.00 | ¥953.00 | ¥939.00 | 50.90K |
| 2026-09-09 | ¥957.00 | -1.95% | ¥972.00 | ¥975.00 | ¥955.00 | 85.40K |
| 2026-09-08 | ¥976.00 | +0.83% | ¥965.00 | ¥980.00 | ¥963.00 | 104.00K |
| 2026-09-07 | ¥968.00 | -0.82% | ¥967.00 | ¥972.00 | ¥965.00 | 69.50K |
| 2026-09-04 | ¥976.00 | -0.10% | ¥967.00 | ¥977.00 | ¥966.00 | 80.30K |
| 2026-09-03 | ¥977.00 | +0.72% | ¥966.00 | ¥977.00 | ¥965.00 | 65.70K |
| 2026-09-02 | ¥970.00 | -0.31% | ¥965.00 | ¥974.00 | ¥962.00 | 112.70K |
| 2026-09-01 | ¥973.00 | +0.52% | ¥965.00 | ¥976.00 | ¥964.00 | 76.00K |
| 2026-08-31 | ¥968.00 | -1.22% | ¥972.00 | ¥975.00 | ¥964.00 | 93.20K |
| 2026-08-28 | ¥980.00 | +0.10% | ¥974.00 | ¥981.00 | ¥973.00 | 58.20K |
| 2026-08-27 | ¥979.00 | -0.20% | ¥978.00 | ¥983.00 | ¥971.00 | 68.40K |
| 2026-08-26 | ¥981.00 | +0.93% | ¥980.00 | ¥984.00 | ¥974.00 | 93.80K |
| 2026-08-25 | ¥972.00 | +0.31% | ¥967.00 | ¥972.00 | ¥965.00 | 64.30K |
| 2026-08-24 | ¥969.00 | +0.52% | ¥970.00 | ¥974.00 | ¥961.00 | 70.70K |
| 2026-08-21 | ¥964.00 | 0.00% | ¥964.00 | ¥968.00 | ¥959.00 | 42.20K |
| 2026-08-20 | ¥964.00 | +2.34% | ¥947.00 | ¥964.00 | ¥947.00 | 71.30K |
| 2026-08-19 | ¥942.00 | -1.36% | ¥950.00 | ¥950.00 | ¥937.00 | 75.70K |
| 2026-08-18 | ¥955.00 | +0.95% | ¥948.00 | ¥960.00 | ¥945.00 | 50.30K |
| 2026-08-17 | ¥946.00 | -0.42% | ¥951.00 | ¥955.00 | ¥946.00 | 73.80K |
| 2026-08-14 | ¥950.00 | +1.50% | ¥937.00 | ¥951.00 | ¥933.00 | 78.00K |
| 2026-08-13 | ¥936.00 | +0.11% | ¥937.00 | ¥942.00 | ¥932.00 | 76.50K |
| 2026-08-12 | ¥935.00 | +0.86% | ¥936.00 | ¥938.00 | ¥930.00 | 83.20K |
| 2026-08-10 | ¥927.00 | +0.22% | ¥935.00 | ¥940.00 | ¥921.00 | 89.00K |
| 2026-08-07 | ¥925.00 | +0.98% | ¥923.00 | ¥928.00 | ¥922.00 | 79.80K |
| 2026-08-06 | ¥916.00 | +0.33% | ¥911.00 | ¥920.00 | ¥908.00 | 59.90K |
| 2026-08-05 | ¥913.00 | +0.66% | ¥908.00 | ¥918.00 | ¥908.00 | 69.60K |
| 2026-08-04 | ¥907.00 | -0.66% | ¥920.00 | ¥921.00 | ¥907.00 | 135.60K |
| 2026-08-03 | ¥913.00 | -2.98% | ¥940.00 | ¥943.00 | ¥913.00 | 150.90K |
| 2026-07-31 | ¥941.00 | -2.79% | ¥955.00 | ¥959.00 | ¥927.00 | 217.10K |
| 2026-07-30 | ¥968.00 | -6.74% | ¥1,028.00 | ¥1,040.00 | ¥960.00 | 201.50K |
| 2026-07-29 | ¥1,038.00 | +2.77% | ¥1,015.00 | ¥1,043.00 | ¥1,014.00 | 168.40K |
| 2026-07-28 | ¥1,010.00 | +1.51% | ¥1,004.00 | ¥1,012.00 | ¥999.00 | 95.40K |
| 2026-07-27 | ¥995.00 | +1.74% | ¥1,000.00 | ¥1,003.00 | ¥991.00 | 73.30K |
| 2026-07-24 | ¥978.00 | -1.11% | ¥983.00 | ¥983.00 | ¥974.00 | 53.30K |
| 2026-07-23 | ¥989.00 | -0.20% | ¥991.00 | ¥991.00 | ¥983.00 | 34.40K |
| 2026-07-22 | ¥991.00 | -0.40% | ¥995.00 | ¥996.00 | ¥986.00 | 47.50K |
| 2026-07-21 | ¥995.00 | +2.05% | ¥982.00 | ¥998.00 | ¥981.00 | 92.10K |
| 2026-07-17 | ¥975.00 | -0.61% | ¥976.00 | ¥986.00 | ¥968.00 | 107.50K |
| 2026-07-16 | ¥981.00 | -0.20% | ¥979.00 | ¥985.00 | ¥973.00 | 61.50K |
| 2026-07-15 | ¥983.00 | +0.82% | ¥983.00 | ¥985.00 | ¥978.00 | 33.00K |
| 2026-07-14 | ¥975.00 | +0.62% | ¥977.00 | ¥983.00 | ¥974.00 | 57.80K |
| 2026-07-13 | ¥969.00 | -1.02% | ¥984.00 | ¥988.00 | ¥969.00 | 59.10K |
| 2026-07-10 | ¥979.00 | +0.51% | ¥980.00 | ¥983.00 | ¥973.00 | 55.30K |
| 2026-07-09 | ¥974.00 | 0.00% | ¥974.00 | ¥978.00 | ¥969.00 | 69.90K |
| 2026-07-08 | ¥974.00 | +0.10% | ¥973.00 | ¥982.00 | ¥971.00 | 90.50K |
| 2026-07-07 | ¥973.00 | +1.88% | ¥960.00 | ¥973.00 | ¥959.00 | 71.00K |
| 2026-07-06 | ¥955.00 | +0.74% | ¥956.00 | ¥957.00 | ¥947.00 | 54.50K |
| 2026-07-03 | ¥948.00 | +1.07% | ¥941.00 | ¥954.00 | ¥941.00 | 50.80K |
| 2026-07-02 | ¥938.00 | +1.96% | ¥928.00 | ¥943.00 | ¥926.00 | 61.40K |
| 2026-07-01 | ¥920.00 | -0.76% | ¥922.00 | ¥927.00 | ¥916.00 | 71.80K |
| 2026-06-30 | ¥927.00 | -1.59% | ¥938.00 | ¥939.00 | ¥927.00 | 71.10K |
| 2026-06-29 | ¥942.00 | +1.40% | ¥933.00 | ¥944.00 | ¥933.00 | 83.40K |
| 2026-06-26 | ¥929.00 | +1.20% | ¥920.00 | ¥929.00 | ¥917.00 | 69.90K |
| 2026-06-25 | ¥918.00 | +0.55% | ¥910.00 | ¥919.00 | ¥910.00 | 57.80K |
| 2026-06-24 | ¥913.00 | +1.22% | ¥902.00 | ¥916.00 | ¥902.00 | 65.90K |
| 2026-06-23 | ¥902.00 | -0.33% | ¥904.00 | ¥909.00 | ¥902.00 | 54.30K |
| 2026-06-22 | ¥905.00 | -1.52% | ¥915.00 | ¥917.00 | ¥902.00 | 91.20K |
| 2026-06-19 | ¥919.00 | +0.66% | ¥916.00 | ¥919.00 | ¥910.00 | 93.40K |
| 2026-06-18 | ¥913.00 | +0.44% | ¥909.00 | ¥918.00 | ¥906.00 | 70.40K |
| 2026-06-17 | ¥909.00 | +0.89% | ¥901.00 | ¥916.00 | ¥901.00 | 74.90K |
| 2026-06-16 | ¥901.00 | -1.42% | ¥910.00 | ¥910.00 | ¥899.00 | 85.60K |
| 2026-06-15 | ¥914.00 | +0.99% | ¥909.00 | ¥918.00 | ¥909.00 | 71.70K |
| 2026-06-12 | ¥905.00 | +0.78% | ¥901.00 | ¥909.00 | ¥898.00 | 86.00K |
| 2026-06-11 | ¥898.00 | 0.00% | ¥902.00 | ¥902.00 | ¥891.00 | 70.90K |
| 2026-06-10 | ¥898.00 | +0.22% | ¥895.00 | ¥901.00 | ¥888.00 | 98.00K |
| 2026-06-09 | ¥896.00 | +1.70% | ¥895.00 | ¥902.00 | ¥889.00 | 91.40K |
| 2026-06-08 | ¥881.00 | 0.00% | ¥880.00 | ¥885.00 | ¥874.00 | 105.60K |
| 2026-06-05 | ¥881.00 | +2.44% | ¥860.00 | ¥883.00 | ¥860.00 | 145.80K |
| 2026-06-04 | ¥860.00 | -0.46% | ¥861.00 | ¥866.00 | ¥852.00 | 90.60K |
| 2026-06-03 | ¥864.00 | +1.29% | ¥851.00 | ¥865.00 | ¥848.00 | 114.20K |
| 2026-06-02 | ¥853.00 | -1.95% | ¥866.00 | ¥866.00 | ¥850.00 | 168.30K |
| 2026-06-01 | ¥870.00 | -2.47% | ¥890.00 | ¥890.00 | ¥867.00 | 136.80K |
| 2026-05-29 | ¥892.00 | +1.71% | ¥890.00 | ¥901.00 | ¥882.00 | 119.30K |
| 2026-05-28 | ¥877.00 | +0.11% | ¥875.00 | ¥880.00 | ¥868.00 | 89.00K |
| 2026-05-27 | ¥876.00 | +0.11% | ¥870.00 | ¥876.00 | ¥863.00 | 64.60K |
| 2026-05-26 | ¥875.00 | +1.16% | ¥868.00 | ¥879.00 | ¥860.00 | 97.50K |
| 2026-05-25 | ¥865.00 | -1.14% | ¥876.00 | ¥881.00 | ¥860.00 | 156.90K |