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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,607	2,610	2,610	2,611	2,590.5	197,900
September 03, 2025	2,595	2,593.5	2,593.5	2,598.5	2,577	192,000
September 02, 2025	2,576	2,598.5	2,598.5	2,602.5	2,573.5	259,700
September 01, 2025	2,572	2,576.5	2,576.5	2,591	2,560.5	140,300
August 29, 2025	2,565.5	2,577	2,577	2,586	2,562	147,600
August 28, 2025	2,551	2,578	2,578	2,578	2,550	151,600
August 27, 2025	2,562	2,556.5	2,556.5	2,564.5	2,555.5	142,400
August 26, 2025	2,576.5	2,565.5	2,565.5	2,586.5	2,552.5	201,500
August 25, 2025	2,597.5	2,587	2,587	2,600	2,578	187,200
August 22, 2025	2,586	2,597.5	2,597.5	2,606	2,581.5	131,400
August 21, 2025	2,571.5	2,590	2,590	2,594	2,569.5	119,900
August 20, 2025	2,574.5	2,571.5	2,571.5	2,583	2,567.5	134,200
August 19, 2025	2,572	2,575.5	2,575.5	2,586	2,565.5	110,600
August 18, 2025	2,563.5	2,578.5	2,578.5	2,579.5	2,561	165,100
August 15, 2025	2,571	2,573.5	2,573.5	2,573.5	2,538.5	207,300
August 14, 2025	2,557.5	2,558	2,558	2,566.5	2,544	159,500
August 13, 2025	2,586	2,578	2,578	2,591.5	2,572	187,500
August 12, 2025	2,600	2,580.5	2,580.5	2,601	2,571	352,800
August 08, 2025	2,573	2,581.5	2,581.5	2,584	2,568.5	189,200
August 07, 2025	2,553	2,565	2,565	2,565	2,546	177,600
August 06, 2025	2,510.5	2,545	2,545	2,549	2,510.5	269,800
August 05, 2025	2,513	2,510.5	2,510.5	2,523	2,507	156,100
August 04, 2025	2,475	2,513	2,513	2,513.5	2,474	226,500
August 01, 2025	2,493.5	2,500	2,500	2,523.5	2,491.5	246,700
July 31, 2025	2,494	2,487.5	2,487.5	2,511	2,481	312,000
July 30, 2025	2,448	2,475.5	2,475.5	2,478	2,441.5	303,900
July 29, 2025	2,475	2,445	2,445	2,488	2,431	524,100
July 28, 2025	2,515	2,463	2,463	2,528	2,460	547,700
July 25, 2025	2,470	2,508	2,508	2,568	2,457.5	1.03M
July 24, 2025	2,459	2,482	2,482	2,502	2,455	325,800
July 23, 2025	2,467.5	2,457	2,457	2,477	2,450	385,900
July 22, 2025	2,465.5	2,452.5	2,452.5	2,476.5	2,440.5	166,100
July 18, 2025	2,481	2,465.5	2,465.5	2,481	2,459	131,800
July 17, 2025	2,450	2,476	2,476	2,488	2,450	246,000
July 16, 2025	2,446.5	2,441	2,441	2,449	2,428.5	139,200
July 15, 2025	2,475	2,448	2,448	2,475	2,436.5	182,600
July 14, 2025	2,440.5	2,457	2,457	2,462	2,434	139,900
July 11, 2025	2,445	2,443	2,443	2,477	2,436	285,100
July 10, 2025	2,431.5	2,426.5	2,426.5	2,432	2,412	189,800
July 09, 2025	2,420	2,431.5	2,431.5	2,445	2,420	176,600
July 08, 2025	2,430	2,417	2,417	2,434.5	2,411.5	150,900
July 07, 2025	2,420	2,431.5	2,431.5	2,434.5	2,417.5	117,700
July 04, 2025	2,438.5	2,426.5	2,426.5	2,438.5	2,410.5	100,300
July 03, 2025	2,420.5	2,419	2,419	2,433.5	2,411	187,000
July 02, 2025	2,466	2,430.5	2,430.5	2,469	2,430.5	284,500

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