JAFCO Group Co., Ltd. - 8595.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,375	2,375	2,375	2,384	2,366	171,600
December 03, 2025	2,394	2,366	2,366	2,394.5	2,366	314,000
December 02, 2025	2,420	2,401.5	2,401.5	2,423	2,396	277,500
December 01, 2025	2,417.5	2,420	2,420	2,432	2,406.5	232,800
November 28, 2025	2,421	2,416	2,416	2,429.5	2,415.5	144,300
November 27, 2025	2,402	2,417.5	2,417.5	2,427	2,395.5	261,100
November 26, 2025	2,387	2,405.5	2,405.5	2,405.5	2,376	274,000
November 25, 2025	2,398	2,400.5	2,400.5	2,415	2,387	197,900
November 21, 2025	2,388.5	2,412.5	2,412.5	2,420	2,377.5	331,000
November 20, 2025	2,394	2,392.5	2,392.5	2,404	2,365.5	338,100
November 19, 2025	2,402	2,382	2,382	2,418	2,378	415,100
November 18, 2025	2,402	2,409.5	2,409.5	2,419	2,392.5	295,900
November 17, 2025	2,435	2,420	2,420	2,444.5	2,401.5	334,700
November 14, 2025	2,476.5	2,447	2,447	2,478.5	2,433.5	385,700
November 13, 2025	2,370.5	2,500	2,500	2,515	2,348	1.59M
November 12, 2025	2,355	2,362.5	2,362.5	2,374	2,351	225,000
November 11, 2025	2,346	2,351	2,351	2,354	2,318.5	197,500
November 10, 2025	2,345	2,346	2,346	2,356	2,333	229,100
November 07, 2025	2,310	2,333	2,333	2,333	2,309.5	234,000
November 06, 2025	2,326	2,311.5	2,311.5	2,330	2,303.5	238,900
November 05, 2025	2,332.5	2,329.5	2,329.5	2,342	2,285	420,900
November 04, 2025	2,381.5	2,330	2,330	2,389	2,323.5	565,100
October 31, 2025	2,397	2,409	2,409	2,417	2,387.5	316,300
October 30, 2025	2,390	2,382	2,382	2,393.5	2,364	563,900
October 29, 2025	2,400	2,374.5	2,374.5	2,409	2,367.5	379,000
October 28, 2025	2,420	2,394.5	2,394.5	2,424	2,390	404,700
October 27, 2025	2,415	2,419.5	2,419.5	2,462.5	2,401	570,600
October 24, 2025	2,529.5	2,426.5	2,426.5	2,539.5	2,404	911,100
October 23, 2025	2,518	2,524	2,524	2,538	2,511	176,100
October 22, 2025	2,518	2,518	2,518	2,529.5	2,511	227,500
October 21, 2025	2,528.5	2,518	2,518	2,548.5	2,518	249,600
October 20, 2025	2,518	2,525	2,525	2,532	2,513.5	298,900
October 17, 2025	2,505	2,497.5	2,497.5	2,509.5	2,490	232,200
October 16, 2025	2,522	2,508	2,508	2,527.5	2,508	245,700
October 15, 2025	2,510	2,516	2,516	2,520.5	2,505	202,900
October 14, 2025	2,506.5	2,493	2,493	2,523	2,487	311,700
October 10, 2025	2,550	2,528	2,528	2,568	2,518.5	268,200
October 09, 2025	2,543	2,577.5	2,577.5	2,578	2,537.5	207,600
October 08, 2025	2,565	2,557	2,557	2,590	2,556	169,300
October 07, 2025	2,573	2,556	2,556	2,580	2,547	207,800
October 06, 2025	2,568.5	2,573	2,573	2,577	2,541.5	275,200
October 03, 2025	2,522	2,545.5	2,545.5	2,553	2,522	250,300
October 02, 2025	2,530	2,524.5	2,524.5	2,545.5	2,499	235,700
October 01, 2025	2,584.5	2,550	2,550	2,584.5	2,520.5	333,300
September 30, 2025	2,585	2,591.5	2,591.5	2,600	2,557	267,500
September 29, 2025	2,615	2,587	2,587	2,618	2,577	373,000
September 26, 2025	2,622	2,647.5	2,581	2,655.5	2,622	272,800
September 25, 2025	2,632.5	2,636	2,569.79	2,643	2,623	189,900
September 24, 2025	2,658	2,628	2,561.99	2,665	2,624	214,600
September 22, 2025	2,647.5	2,652	2,585.39	2,658.5	2,634	234,100
September 19, 2025	2,625	2,645	2,578.56	2,649.5	2,617	375,800
September 18, 2025	2,622	2,616	2,550.29	2,625	2,605.5	157,300
September 17, 2025	2,621	2,608.5	2,542.98	2,625	2,590.5	174,000
September 16, 2025	2,608.5	2,623.5	2,557.6	2,636	2,608.5	174,000
September 12, 2025	2,625.5	2,608	2,542.49	2,626.5	2,607	172,100
September 11, 2025	2,616	2,611	2,545.42	2,638	2,611	172,100
September 10, 2025	2,603	2,612.5	2,546.88	2,620	2,596	124,400
September 09, 2025	2,630.5	2,596	2,596	2,636	2,585	185,100
September 08, 2025	2,627	2,614	2,614	2,628	2,606	174,200
September 05, 2025	2,606.5	2,607.5	2,607.5	2,611.5	2,593	197,900

JAFCO Group Co., Ltd. (8595.T) JPX