Japan Foundation Engineering Co., Ltd. (1914.T) JPX
710.00
-13(-1.80%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
710.00
-13(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 714 | 710 | 710 | 717 | 706 | 32,300 |
| March 12, 2026 | 740 | 723 | 723 | 740 | 722 | 40,000 |
| March 11, 2026 | 743 | 740 | 740 | 756 | 738 | 33,000 |
| March 10, 2026 | 719 | 733 | 733 | 733 | 716 | 23,500 |
| March 09, 2026 | 713 | 708 | 708 | 713 | 697 | 66,100 |
| March 06, 2026 | 716 | 734 | 734 | 734 | 709 | 48,500 |
| March 05, 2026 | 714 | 719 | 719 | 723 | 714 | 36,200 |
| March 04, 2026 | 735 | 705 | 705 | 735 | 690 | 125,500 |
| March 03, 2026 | 770 | 750 | 750 | 770 | 747 | 35,700 |
| March 02, 2026 | 745 | 770 | 770 | 779 | 739 | 73,700 |
| February 27, 2026 | 735 | 747 | 747 | 747 | 732 | 33,300 |
| February 26, 2026 | 731 | 732 | 732 | 734 | 728 | 25,300 |
| February 25, 2026 | 731 | 731 | 731 | 733 | 726 | 50,700 |
| February 24, 2026 | 735 | 734 | 734 | 739 | 729 | 27,900 |
| February 20, 2026 | 736 | 735 | 0 | 740 | 729 | 29,900 |
| February 19, 2026 | 732 | 731 | 0 | 732 | 727 | 14,600 |
| February 18, 2026 | 715 | 731 | 0 | 731 | 712 | 40,300 |
| February 17, 2026 | 723 | 715 | 0 | 725 | 710 | 52,500 |
| February 16, 2026 | 713 | 720 | 0 | 720 | 705 | 70,900 |
| February 13, 2026 | 713 | 701 | 0 | 714 | 695 | 120,300 |
| February 12, 2026 | 697 | 709 | 0 | 712 | 697 | 40,800 |
| February 10, 2026 | 698 | 695 | 0 | 700 | 692 | 44,200 |
| February 09, 2026 | 700 | 693 | 0 | 700 | 687 | 51,400 |
| February 06, 2026 | 678 | 680 | 0 | 693 | 669 | 79,000 |
| February 05, 2026 | 673 | 679 | 0 | 681 | 670 | 25,100 |
| February 04, 2026 | 670 | 671 | 0 | 671 | 661 | 21,000 |
| February 03, 2026 | 666 | 667 | 0 | 668 | 663 | 14,600 |
| February 02, 2026 | 666 | 663 | 0 | 675 | 663 | 16,100 |
| January 30, 2026 | 665 | 669 | 0 | 669 | 661 | 7,900 |
| January 29, 2026 | 678 | 664 | 0 | 678 | 660 | 45,600 |
| January 28, 2026 | 680 | 679 | 0 | 682 | 679 | 6,000 |
| January 27, 2026 | 682 | 680 | 0 | 683 | 679 | 9,300 |
| January 26, 2026 | 690 | 682 | 0 | 690 | 680 | 13,900 |
| January 23, 2026 | 689 | 691 | 0 | 691 | 686 | 17,500 |
| January 22, 2026 | 684 | 685 | 0 | 687 | 680 | 7,800 |
| January 21, 2026 | 682 | 680 | 0 | 683 | 678 | 21,900 |
| January 20, 2026 | 689 | 684 | 0 | 689 | 684 | 8,500 |
| January 19, 2026 | 691 | 689 | 0 | 691 | 684 | 12,900 |
| January 16, 2026 | 695 | 688 | 0 | 695 | 683 | 16,200 |
| January 15, 2026 | 689 | 694 | 0 | 694 | 686 | 18,900 |
| January 14, 2026 | 686 | 686 | 0 | 688 | 686 | 13,200 |
| January 13, 2026 | 684 | 686 | 0 | 687 | 684 | 15,500 |
| January 09, 2026 | 680 | 681 | 0 | 682 | 677 | 10,900 |
| January 08, 2026 | 680 | 680 | 0 | 681 | 679 | 14,700 |
| January 07, 2026 | 684 | 681 | 0 | 684 | 680 | 18,800 |
| January 06, 2026 | 683 | 680 | 0 | 683 | 679 | 13,000 |
| January 05, 2026 | 664 | 680 | 0 | 684 | 664 | 101,700 |
| December 30, 2025 | 654 | 663 | 0 | 667 | 653 | 29,000 |
| December 29, 2025 | 654 | 654 | 0 | 655 | 652 | 12,600 |
| December 26, 2025 | 654 | 653 | 0 | 661 | 653 | 41,100 |
| December 25, 2025 | 653 | 652 | 0 | 653 | 650 | 15,700 |
| December 24, 2025 | 642 | 653 | 0 | 653 | 642 | 37,200 |
| December 23, 2025 | 643 | 651 | 0 | 651 | 640 | 24,700 |
| December 22, 2025 | 645 | 647 | 0 | 647 | 642 | 18,400 |
| December 19, 2025 | 639 | 643 | 0 | 646 | 639 | 23,200 |
| December 18, 2025 | 640 | 637 | 0 | 641 | 637 | 15,800 |
| December 17, 2025 | 643 | 640 | 0 | 643 | 640 | 9,500 |
| December 16, 2025 | 655 | 643 | 0 | 655 | 643 | 19,900 |
| December 15, 2025 | 648 | 651 | 0 | 654 | 646 | 28,400 |
| December 12, 2025 | 645 | 649 | 0 | 652 | 642 | 51,900 |