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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,035	1,032	1,032	1,037	1,025	67,400
February 19, 2026	1,050	1,042	1,042	1,050	1,029	69,800
February 18, 2026	1,051	1,048	1,048	1,054	1,043	42,100
February 17, 2026	1,045	1,046	1,046	1,050	1,035	74,300
February 16, 2026	1,036	1,038	1,038	1,044	1,022	84,900
February 13, 2026	1,041	1,022	1,022	1,047	1,020	81,500
February 12, 2026	1,039	1,047	1,047	1,054	1,036	120,700
February 10, 2026	1,028	1,043	1,043	1,044	1,026	82,400
February 09, 2026	1,025	1,027	1,027	1,037	1,019	126,300
February 06, 2026	1,001	1,007	1,007	1,012	998	99,200
February 05, 2026	1,001	1,007	1,007	1,012	1,000	86,900
February 04, 2026	998	1,000	1,000	1,001	990	111,100
February 03, 2026	982	995	995	1,002	980	136,600
February 02, 2026	986	980	980	993	979	137,900
January 30, 2026	981	981	981	982	960	182,200
January 29, 2026	999	986	986	1,004	954	294,100
January 28, 2026	1,009	997	997	1,009	997	132,700
January 27, 2026	1,014	1,010	1,010	1,015	1,006	99,000
January 26, 2026	1,022	1,017	1,017	1,028	1,016	123,600
January 23, 2026	1,051	1,042	1,042	1,053	1,039	94,100
January 22, 2026	1,020	1,040	1,040	1,046	1,020	98,400
January 21, 2026	1,022	1,018	1,018	1,030	1,016	99,000
January 20, 2026	1,052	1,027	1,027	1,054	1,024	119,300
January 19, 2026	1,077	1,056	1,056	1,078	1,051	94,500
January 16, 2026	1,070	1,080	1,080	1,083	1,062	101,300
January 15, 2026	1,060	1,071	1,071	1,073	1,055	60,500
January 14, 2026	1,064	1,063	1,063	1,081	1,054	182,700
January 13, 2026	1,070	1,064	1,064	1,078	1,064	100,700
January 09, 2026	1,055	1,065	1,065	1,067	1,054	85,200
January 08, 2026	1,039	1,055	1,055	1,063	1,039	128,700
January 07, 2026	1,024	1,038	1,038	1,044	1,019	108,000
January 06, 2026	1,018	1,030	1,030	1,043	1,018	247,400
January 05, 2026	1,013	1,013	1,013	1,020	1,011	92,000
December 30, 2025	1,014	1,013	1,013	1,017	1,009	58,600
December 29, 2025	1,031	1,021	1,021	1,034	1,012	150,800
December 26, 2025	1,025	1,035	1,035	1,035	1,022	78,100
December 25, 2025	1,030	1,025	1,025	1,031	1,015	58,300
December 24, 2025	1,020	1,015	1,015	1,026	1,013	62,500
December 23, 2025	1,002	1,024	1,024	1,036	1,002	169,700
December 22, 2025	1,015	1,002	1,002	1,020	1,002	74,200
December 19, 2025	1,003	1,008	1,008	1,013	1,000	127,600
December 18, 2025	1,003	1,003	1,003	1,006	997	106,500
December 17, 2025	999	998	998	1,005	993	54,600
December 16, 2025	1,010	997	997	1,013	997	69,000
December 15, 2025	993	1,016	1,016	1,016	990	97,300
December 12, 2025	975	993	993	998	975	185,100
December 11, 2025	991	969	969	993	967	198,400
December 10, 2025	999	995	995	1,006	993	107,400
December 09, 2025	1,013	993	993	1,013	989	154,600
December 08, 2025	1,010	1,007	1,007	1,020	1,005	83,400
December 05, 2025	1,012	1,006	1,006	1,012	1,004	102,600
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

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