Japan Foundation Engineering Co., Ltd. - 1914.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	671	672	672	689	671	79,600
September 04, 2025	663	670	670	670	663	38,500
September 03, 2025	660	659	659	664	658	13,200
September 02, 2025	661	660	660	662	658	13,100
September 01, 2025	660	657	657	668	656	32,400
August 29, 2025	662	663	663	666	661	14,500
August 28, 2025	665	666	666	675	664	48,800
August 27, 2025	662	665	665	665	658	29,400
August 26, 2025	663	660	660	663	658	16,700
August 25, 2025	659	662	662	667	659	18,700
August 22, 2025	655	663	663	663	655	37,800
August 21, 2025	656	655	655	662	651	28,200
August 20, 2025	661	657	657	661	655	22,000
August 19, 2025	661	661	661	662	657	46,000
August 18, 2025	666	663	663	666	659	19,200
August 15, 2025	656	665	665	665	656	43,500
August 14, 2025	659	659	659	661	653	30,100
August 13, 2025	651	661	661	670	650	89,700
August 12, 2025	700	642	642	701	633	264,700
August 08, 2025	701	695	695	701	689	29,700
August 07, 2025	690	698	698	705	690	62,900
August 06, 2025	683	690	690	693	680	26,400
August 05, 2025	682	681	681	682	671	24,300
August 04, 2025	682	684	684	685	675	38,000
August 01, 2025	700	688	688	700	688	48,700
July 31, 2025	713	702	702	714	699	65,500
July 30, 2025	707	713	713	716	704	72,200
July 29, 2025	698	710	710	712	693	168,600
July 28, 2025	694	698	698	704	694	51,100
July 25, 2025	696	694	694	696	691	27,800
July 24, 2025	696	695	695	698	692	44,400
July 23, 2025	685	693	693	697	685	85,400
July 22, 2025	681	681	681	684	678	29,900
July 18, 2025	677	681	681	684	671	43,400
July 17, 2025	672	676	676	680	672	22,900
July 16, 2025	676	672	672	679	671	36,200
July 15, 2025	687	676	676	687	676	57,500
July 14, 2025	683	687	687	688	669	227,600
July 11, 2025	672	683	683	684	672	118,000
July 10, 2025	672	670	670	672	666	29,500
July 09, 2025	667	665	665	674	662	57,800
July 08, 2025	649	662	662	666	649	81,200
July 07, 2025	654	648	648	656	645	58,700
July 04, 2025	655	654	654	659	652	42,400
July 03, 2025	647	655	655	659	644	65,100
July 02, 2025	641	647	647	647	640	59,800
July 01, 2025	640	639	639	643	637	19,600
June 30, 2025	640	640	640	647	640	28,700
June 27, 2025	632	637	637	643	632	43,300
June 26, 2025	638	629	629	638	629	23,700
June 25, 2025	640	638	638	644	632	34,800
June 24, 2025	637	638	638	642	635	22,100
June 23, 2025	634	631	631	645	631	61,200
June 20, 2025	634	634	634	639	631	28,400
June 19, 2025	636	633	633	638	628	58,400
June 18, 2025	646	640	640	651	640	53,100
June 17, 2025	655	647	647	662	642	95,700
June 16, 2025	659	655	655	663	643	112,000
June 13, 2025	654	659	659	663	639	109,800
June 12, 2025	657	654	654	663	652	75,300

Japan Foundation Engineering Co., Ltd. (1914.T) JPX