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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,478	2,479.5	2,479.5	2,484	2,466	248,400
June 30, 2025	2,458	2,464.5	2,464.5	2,471.5	2,456	159,400
June 27, 2025	2,448.5	2,448	2,448	2,464	2,433.5	225,500
June 26, 2025	2,435.5	2,436.5	2,436.5	2,457.5	2,427	239,200
June 25, 2025	2,403.5	2,423	2,423	2,425	2,402	127,500
June 24, 2025	2,443	2,412.5	2,412.5	2,443	2,407	131,600
June 23, 2025	2,419	2,423	2,423	2,427.5	2,411.5	145,800
June 20, 2025	2,444	2,420	2,420	2,451	2,420	235,200
June 19, 2025	2,461	2,443	2,443	2,475	2,443	218,700
June 18, 2025	2,478	2,478	2,478	2,513.5	2,475.5	255,500
June 17, 2025	2,450.5	2,467	2,467	2,472.5	2,449	211,000
June 16, 2025	2,436.5	2,453	2,453	2,458	2,428	213,300
June 13, 2025	2,448.5	2,434	2,434	2,455	2,425	202,200
June 12, 2025	2,465	2,463	2,463	2,469.5	2,452	144,700
June 11, 2025	2,461	2,465	2,465	2,476	2,446.5	209,500
June 10, 2025	2,458	2,449	2,449	2,479	2,444	302,100
June 09, 2025	2,474.5	2,472	2,472	2,499	2,471	160,000
June 06, 2025	2,463	2,462.5	2,462.5	2,478.5	2,436.5	226,700
June 05, 2025	2,455	2,463	2,463	2,468	2,449	127,400
June 04, 2025	2,445	2,465.5	2,465.5	2,475	2,445	180,200
June 03, 2025	2,461	2,464.5	2,464.5	2,467.5	2,438	180,200
June 02, 2025	2,432.5	2,461.5	2,461.5	2,474	2,432.5	276,500
May 30, 2025	2,416	2,432	2,432	2,439.5	2,410.5	367,000
May 29, 2025	2,388	2,408.5	2,408.5	2,419.5	2,388	150,300
May 28, 2025	2,425.5	2,398.5	2,398.5	2,428	2,393.5	194,100
May 27, 2025	2,389	2,412	2,412	2,419	2,389	135,300
May 26, 2025	2,410	2,407	2,407	2,424	2,403.5	132,900
May 23, 2025	2,399	2,394.5	2,394.5	2,417.5	2,389	137,800

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