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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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