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 ¥2,534.14 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,119.48, while ¥1000 invested 1 year ago would be worth ¥945.13. This corresponds to total returns of 153.41%, 11.95%, -5.49%, respectively, with annualized returns of 9.74%, 2.28%, -5.49%.

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
November 11, 2026	2,170	2,174	2,174	2,185	2,165	268,500
November 10, 2026	2,160	2,175	2,175	2,193	2,154	496,100
November 09, 2026	2,160	2,130	2,130	2,160	2,130	316,300
November 06, 2026	2,151	2,133	2,133	2,172	2,130	628,300
November 05, 2026	2,197	2,205	2,205	2,232	2,191	562,300
November 04, 2026	2,163	2,155	2,155	2,178	2,147	501,900
November 02, 2026	2,154	2,152	2,152	2,166	2,147	278,000
October 30, 2026	2,154	2,158	2,158	2,169	2,136	441,800
October 29, 2026	2,190	2,151	2,151	2,198	2,151	803,500
October 28, 2026	2,223	2,190	2,190	2,230	2,177	546,500
October 27, 2026	2,245	2,200.5	2,200.5	2,247.5	2,200.5	435,100
October 26, 2026	2,226	2,233.5	2,233.5	2,245	2,225.5	300,900
October 23, 2026	2,250	2,236.5	2,236.5	2,252.5	2,231.5	309,200
October 22, 2026	2,234	2,234	2,234	2,246	2,228.5	318,400
October 21, 2026	2,217.5	2,227	2,227	2,234.5	2,207.5	368,600
October 20, 2026	2,209.5	2,203	2,203	2,218	2,203	309,600
October 19, 2026	2,228.5	2,209.5	2,209.5	2,230	2,207	369,200
October 16, 2026	2,216	2,222.5	2,222.5	2,229	2,207	319,300
October 15, 2026	2,207	2,201.5	2,201.5	2,220	2,196.5	391,200
October 14, 2026	2,215	2,213.5	2,213.5	2,224	2,207.5	267,500
October 13, 2026	2,241.5	2,229	2,229	2,245.5	2,219.5	242,600
October 09, 2026	2,229	2,227	2,227	2,249	2,217	348,200
October 08, 2026	2,210	2,215	2,215	2,222	2,201.5	319,000
October 07, 2026	2,218	2,209	2,209	2,222.5	2,206	251,600
October 06, 2026	2,200	2,209.5	2,209.5	2,220.5	2,199.5	322,900
October 05, 2026	2,200.5	2,190	2,190	2,205	2,184.5	530,000
October 02, 2026	2,220.5	2,202.5	2,202.5	2,228.5	2,202.5	509,500
October 01, 2026	2,222.5	2,220.5	2,220.5	2,238	2,215	412,100
September 30, 2026	2,213.5	2,235	2,235	2,235	2,196	600,400
September 29, 2026	2,229.5	2,221.5	2,221.5	2,256.5	2,221.5	669,100
September 28, 2026	2,304	2,287	2,287	2,309.5	2,284	626,800
September 25, 2026	2,281	2,288	2,288	2,291	2,271.5	355,400
September 24, 2026	2,280	2,275	2,275	2,284.5	2,271	362,800
September 18, 2026	2,288	2,278.5	2,278.5	2,288	2,271.5	260,700
September 17, 2026	2,267	2,278.5	2,278.5	2,280	2,267	218,800
September 16, 2026	2,263	2,265	2,265	2,279.5	2,261	231,700
September 15, 2026	2,255.5	2,260.5	2,260.5	2,271	2,255.5	320,700
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