Want to see JP:3069 full AI Analyst Report?
JFLA Holdings, Inc. (3069) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | +0.00% | 50,200 | 0.57 |
| Oct 29, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | +0.00% | 42,800 | 0.49 |
| Oct 28, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | +0.00% | 96,400 | 1.11 |
| Oct 27, 2026 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | +0.00% | 87,500 | 1.00 |
| Oct 26, 2026 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | +0.00% | 102,700 | 1.18 |
| Oct 23, 2026 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | -0.64% | 135,300 | 1.56 |
| Oct 22, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | +0.64% | 78,500 | 0.91 |
| Oct 21, 2026 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | +0.65% | 51,300 | 0.59 |
| Oct 20, 2026 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | -2.52% | 74,900 | 0.86 |
| Oct 19, 2026 | 156.00 | 161.00 | 156.00 | 159.00 | 159.00 | +0.63% | 87,600 | 1.01 |
| Oct 16, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | +0.64% | 46,900 | 0.54 |
| Oct 15, 2026 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | -1.26% | 58,300 | 0.68 |
| Oct 14, 2026 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | +0.63% | 28,000 | 0.33 |
| Oct 13, 2026 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | +1.28% | 66,300 | 0.77 |
| Oct 12, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | +0.65% | 67,800 | 0.78 |
| Oct 08, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 87,700 | 1.02 |
| Oct 07, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 47,700 | 0.55 |
| Oct 06, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | +0.00% | 81,900 | 0.96 |
| Oct 05, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | +0.64% | 106,400 | 1.25 |
| Oct 02, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -3.11% | 93,100 | 1.11 |
| Oct 01, 2026 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | +1.26% | 66,000 | 0.78 |
| Sep 30, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | +1.27% | 86,600 | 1.03 |
| Sep 29, 2026 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.26% | 113,600 | 1.37 |
| Sep 28, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -1.85% | 130,000 | 1.59 |
| Sep 25, 2026 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | +0.00% | 86,800 | 1.06 |
| Sep 24, 2026 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -2.41% | 146,600 | 1.80 |
| Sep 23, 2026 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | -0.60% | 181,700 | 2.21 |
| Sep 17, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | +1.21% | 156,700 | 1.94 |
| Sep 16, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 48,200 | 0.59 |
| Sep 15, 2026 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | +0.00% | 66,500 | 0.82 |
| Sep 14, 2026 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | -0.60% | 129,600 | 1.59 |
| Sep 11, 2026 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | +0.00% | 76,300 | 0.92 |
| Sep 10, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | +0.60% | 85,100 | 1.01 |
| Sep 09, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | -1.19% | 161,000 | 1.94 |
| Sep 08, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | +0.00% | 56,500 | 0.67 |
| Sep 07, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | -0.59% | 70,300 | 0.82 |
| Sep 04, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | +0.00% | 63,300 | 0.74 |
| Sep 03, 2026 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | +0.00% | 54,700 | 0.64 |
| Sep 02, 2026 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | +0.60% | 91,000 | 1.06 |
| Sep 01, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | +0.00% | 129,600 | 1.52 |
| Aug 31, 2026 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | +0.00% | 100,400 | 1.17 |
| Aug 28, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | +0.00% | 78,800 | 0.90 |
| Aug 27, 2026 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | -0.59% | 103,200 | 1.19 |
| Aug 26, 2026 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | +0.00% | 36,300 | 0.42 |
| Aug 25, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | +1.20% | 78,900 | 0.90 |
| Aug 24, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | +0.00% | 53,100 | 0.61 |