Airport Facilities Co., Ltd. - 8864.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,028	1,013	1,013	1,028	1,008	126,500
December 03, 2025	1,030	1,021	1,021	1,035	1,021	96,600
December 02, 2025	1,037	1,035	1,035	1,042	1,031	79,900
December 01, 2025	1,057	1,043	1,043	1,061	1,036	82,900
November 28, 2025	1,066	1,064	1,064	1,070	1,060	61,500
November 27, 2025	1,043	1,060	1,060	1,063	1,043	90,000
November 26, 2025	1,039	1,043	1,043	1,046	1,038	77,700
November 25, 2025	1,041	1,033	1,033	1,046	1,030	56,900
November 21, 2025	1,013	1,044	1,044	1,044	1,008	163,400
November 20, 2025	1,021	1,014	1,014	1,025	1,009	100,300
November 19, 2025	1,020	1,010	1,010	1,023	1,008	77,200
November 18, 2025	1,037	1,015	1,015	1,037	1,006	99,400
November 17, 2025	1,045	1,037	1,037	1,045	1,023	83,300
November 14, 2025	1,019	1,045	1,045	1,047	1,015	369,400
November 13, 2025	1,038	1,020	1,020	1,040	1,020	107,000
November 12, 2025	1,018	1,034	1,034	1,037	1,016	109,900
November 11, 2025	1,027	1,030	1,030	1,038	1,016	159,000
November 10, 2025	1,030	1,023	1,023	1,030	1,015	94,700
November 07, 2025	1,020	1,021	1,021	1,026	1,009	89,300
November 06, 2025	1,036	1,027	1,027	1,044	1,026	228,500
November 05, 2025	1,025	1,045	1,045	1,045	1,020	256,500
November 04, 2025	1,032	1,037	1,037	1,063	1,031	297,600
October 31, 2025	1,030	1,030	1,030	1,068	999	511,000
October 30, 2025	1,059	1,010	1,010	1,120	1,002	501,700
October 29, 2025	1,066	1,053	1,053	1,074	1,051	104,200
October 28, 2025	1,090	1,068	1,068	1,096	1,067	160,200
October 27, 2025	1,070	1,090	1,090	1,098	1,061	228,300
October 24, 2025	1,051	1,052	1,052	1,065	1,048	100,400
October 23, 2025	1,035	1,048	1,048	1,050	1,032	74,400
October 22, 2025	1,027	1,035	1,035	1,037	1,025	73,800
October 21, 2025	1,027	1,019	1,019	1,031	1,018	63,900
October 20, 2025	1,040	1,029	1,029	1,040	1,020	57,800
October 17, 2025	1,035	1,023	1,023	1,048	1,017	75,900
October 16, 2025	1,019	1,029	1,029	1,033	1,011	79,500
October 15, 2025	999	1,013	1,013	1,018	996	80,800
October 14, 2025	985	992	992	1,013	983	118,300
October 10, 2025	1,013	1,015	1,015	1,023	1,009	100,000
October 09, 2025	1,030	1,023	1,023	1,033	1,007	92,300
October 08, 2025	1,033	1,026	1,026	1,044	1,026	76,500
October 07, 2025	1,040	1,030	1,030	1,046	1,024	87,500
October 06, 2025	1,050	1,045	1,045	1,058	1,036	81,100
October 03, 2025	1,015	1,031	1,031	1,034	1,009	81,100
October 02, 2025	1,019	1,025	1,025	1,030	1,016	119,600
October 01, 2025	1,050	1,034	1,034	1,050	1,011	154,200
September 30, 2025	1,074	1,055	1,055	1,074	1,036	120,500
September 29, 2025	1,078	1,074	1,074	1,081	1,050	141,100
September 26, 2025	1,083	1,091	1,091	1,095	1,080	175,700
September 25, 2025	1,085	1,085	1,085	1,093	1,078	167,500
September 24, 2025	1,098	1,088	1,088	1,102	1,080	316,100
September 22, 2025	1,089	1,078	1,078	1,093	1,078	105,800
September 19, 2025	1,100	1,080	1,080	1,101	1,064	268,400
September 18, 2025	1,100	1,100	1,100	1,100	1,078	101,500
September 17, 2025	1,135	1,096	1,096	1,136	1,091	137,200
September 16, 2025	1,160	1,134	1,134	1,160	1,130	231,500
September 12, 2025	1,125	1,150	1,150	1,160	1,121	244,100
September 11, 2025	1,081	1,118	1,118	1,120	1,075	134,100
September 10, 2025	1,090	1,082	1,082	1,096	1,078	86,700
September 09, 2025	1,100	1,084	1,084	1,110	1,077	132,900
September 08, 2025	1,070	1,091	1,091	1,093	1,070	121,300
September 05, 2025	1,078	1,070	1,070	1,086	1,061	156,300

Airport Facilities Co., Ltd. (8864.T) JPX