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

Currency In JPY

8595.T Historical Return

If you invested ¥1000 in JAFCO Group Co., Ltd. (8595.T) 10 years ago, it would be worth ¥3,244.24 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,160.31, while ¥1000 invested 1 year ago would be worth ¥900.36. This corresponds to total returns of 224.42%, 16.03%, -9.96%, respectively, with annualized returns of 12.48%, 3.02%, -9.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8595.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2,238.5	2,237	2,237	2,243.5	2,232	318,700
September 10, 2026	2,250	2,252	2,252	2,256.5	2,234.5	433,300
September 09, 2026	2,270	2,251.5	2,251.5	2,276.5	2,251.5	304,300
September 08, 2026	2,288	2,280	2,280	2,291.5	2,277.5	319,300
September 07, 2026	2,296	2,288	2,288	2,305	2,286.5	241,800
September 04, 2026	2,291	2,296	2,296	2,299	2,285	285,800
September 03, 2026	2,302	2,281.5	2,281.5	2,309	2,281.5	295,300
September 02, 2026	2,315	2,299.5	2,299.5	2,319	2,296	351,600
September 01, 2026	2,336	2,324.5	2,324.5	2,347	2,319.5	286,900
August 31, 2026	2,348	2,337.5	2,337.5	2,351	2,330	384,200
August 28, 2026	2,348	2,348	2,348	2,362.5	2,341.5	300,700
August 27, 2026	2,338	2,343	2,343	2,361	2,338	240,800
August 26, 2026	2,330	2,340.5	2,340.5	2,345.5	2,329	178,500
August 25, 2026	2,325	2,327.5	2,327.5	2,333.5	2,314.5	174,000
August 24, 2026	2,306	2,320.5	2,320.5	2,329	2,303.5	298,100
August 21, 2026	2,288.5	2,299	2,299	2,299.5	2,286	230,200
August 20, 2026	2,283	2,288.5	2,288.5	2,300.5	2,269	281,000
August 19, 2026	2,286	2,271.5	2,271.5	2,290	2,265.5	382,000
August 18, 2026	2,290.5	2,282	2,282	2,297	2,279	271,600
August 17, 2026	2,282	2,297	2,297	2,299.5	2,282	243,700
August 14, 2026	2,290	2,296	2,296	2,302.5	2,285	291,200
August 13, 2026	2,295	2,289.5	2,289.5	2,299	2,271	217,600
August 12, 2026	2,268	2,295.5	2,295.5	2,295.5	2,264	315,300
August 10, 2026	2,251	2,257	2,257	2,264	2,238.5	313,400
August 07, 2026	2,236	2,246	2,246	2,255	2,228.5	315,900
August 06, 2026	2,240	2,236	2,236	2,253	2,223	292,900
August 05, 2026	2,250	2,234	2,234	2,262	2,228	265,000
August 04, 2026	2,235	2,241	2,241	2,249.5	2,221	395,100
August 03, 2026	2,231	2,239	2,239	2,252.5	2,224.5	459,900
July 31, 2026	2,261	2,242	2,242	2,265	2,226.5	487,300
July 30, 2026	2,276	2,268.5	2,268.5	2,289.5	2,260.5	445,100
July 29, 2026	2,256.5	2,280	2,280	2,304	2,256.5	624,800
July 28, 2026	2,291	2,253	2,253	2,293.5	2,242.5	430,800
July 27, 2026	2,280	2,273.5	2,273.5	2,296	2,249.5	460,000
July 23, 2026	2,303	2,320	2,320	2,329.5	2,303	265,900
July 22, 2026	2,319	2,312	2,312	2,319	2,297.5	358,600
July 21, 2026	2,298.5	2,309.5	2,309.5	2,321	2,291.5	243,000
July 17, 2026	2,300	2,298.5	2,298.5	2,309	2,280	281,100
July 16, 2026	2,340	2,311	2,311	2,347.5	2,305	277,700
July 15, 2026	2,354	2,337.5	2,337.5	2,361	2,337.5	237,900
July 14, 2026	2,352	2,335	2,335	2,353.5	2,331.5	283,800
July 13, 2026	2,355	2,342	2,342	2,369	2,340.5	233,200
July 10, 2026	2,351	2,355	2,355	2,375	2,350	271,400
July 09, 2026	2,337	2,354.5	2,354.5	2,361	2,328.5	239,400
July 08, 2026	2,340	2,350	2,350	2,355	2,335	299,100
July 07, 2026	2,358.5	2,350	2,350	2,369	2,337	356,600
July 06, 2026	2,360	2,352.5	2,352.5	2,369	2,350.5	309,500
July 03, 2026	2,395	2,352	2,352	2,400.5	2,330.5	439,700
July 02, 2026	2,400	2,379	2,379	2,403	2,369	367,500
July 01, 2026	2,379	2,372.5	2,372.5	2,388	2,356.5	475,400
June 30, 2026	2,409	2,371	2,371	2,409	2,354	609,000
June 29, 2026	2,332	2,411.5	2,411.5	2,427	2,322.5	1.25M
June 26, 2026	2,316	2,322.5	2,322.5	2,339.5	2,311	735,900
June 25, 2026	2,275	2,317	2,317	2,326	2,268.5	883,700
June 24, 2026	2,252	2,267	2,267	2,275	2,246.5	594,100
June 23, 2026	2,229	2,247.5	2,247.5	2,264.5	2,224	714,200
June 22, 2026	2,199	2,222	2,222	2,314	2,185.5	895,600
June 19, 2026	2,207	2,199	2,199	2,219.5	2,194.5	435,700
June 18, 2026	2,213	2,210	2,210	2,228.5	2,206	272,300
June 17, 2026	2,244	2,213	2,213	2,248	2,208	328,100