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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,043	1,065	1,065	1,065	1,043	125,600
September 03, 2025	1,034	1,031	1,031	1,035	1,025	65,000
September 02, 2025	1,034	1,033	1,033	1,040	1,028	75,100
September 01, 2025	1,030	1,029	1,029	1,048	1,028	81,300
August 29, 2025	1,038	1,035	1,035	1,043	1,034	61,200
August 28, 2025	1,045	1,038	1,038	1,047	1,038	55,900
August 27, 2025	1,040	1,042	1,042	1,047	1,033	97,700
August 26, 2025	1,046	1,043	1,043	1,060	1,041	143,700
August 25, 2025	1,063	1,046	1,046	1,063	1,037	178,900
August 22, 2025	1,061	1,057	1,057	1,065	1,056	78,800
August 21, 2025	1,062	1,068	1,068	1,071	1,053	101,000
August 20, 2025	1,089	1,062	1,062	1,095	1,062	219,900
August 19, 2025	1,070	1,095	1,095	1,095	1,065	180,300
August 18, 2025	1,060	1,064	1,065	1,077	1,042	221,300
August 15, 2025	1,020	1,061	1,061	1,069	1,020	240,500
August 14, 2025	1,029	1,024	1,024	1,033	1,008	261,800
August 13, 2025	1,058	1,045	1,045	1,065	1,035	280,900
August 12, 2025	1,053	1,057	1,057	1,067	1,049	165,600
August 08, 2025	1,041	1,051	1,051	1,072	1,041	236,800
August 07, 2025	1,030	1,037	1,037	1,044	1,023	224,600
August 06, 2025	990	1,021	1,021	1,021	985	227,200
August 05, 2025	976	988	988	991	967	157,800
August 04, 2025	928	966	966	972	928	184,400
August 01, 2025	946	948	948	955	939	102,600
July 31, 2025	932	946	946	946	924	133,900
July 30, 2025	921	933	933	935	910	112,100
July 29, 2025	925	920	920	930	912	143,200
July 28, 2025	960	929	929	964	920	247,000
July 25, 2025	920	950	950	962	913	624,000
July 24, 2025	891	931	931	950	872	1.05M
July 23, 2025	877	876	876	878	868	123,500
July 22, 2025	862	867	867	874	859	110,700

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