Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Jafco Co (8595) Historical Prices

JP:8595 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,154.002,169.002,136.002,158.002,158.00+0.33%441,8001.41
Oct 29, 20262,190.002,198.002,151.002,151.002,151.00-1.78%803,5002.60
Oct 28, 20262,223.002,230.002,177.002,190.002,190.00-0.48%546,5001.78
Oct 27, 20262,245.002,247.502,200.502,200.502,200.50-1.48%435,1001.41
Oct 26, 20262,226.002,245.002,225.502,233.502,233.50-0.13%300,9000.96
Oct 23, 20262,250.002,252.502,231.502,236.502,236.50+0.11%309,2000.98
Oct 22, 20262,234.002,246.002,228.502,234.002,234.00+0.31%318,4001.00
Oct 21, 20262,217.502,234.502,207.502,227.002,227.00+1.09%368,6001.14
Oct 20, 20262,209.502,218.002,203.002,203.002,203.00-0.29%309,6000.96
Oct 19, 20262,228.502,230.002,207.002,209.502,209.50-0.58%369,2001.14
Oct 16, 20262,216.002,229.002,207.002,222.502,222.50+0.95%319,3000.99
Oct 15, 20262,207.002,220.002,196.502,201.502,201.50-0.54%391,2001.24
Oct 14, 20262,215.002,224.002,207.502,213.502,213.50-0.70%267,5000.85
Oct 13, 20262,241.502,245.502,219.502,229.002,229.00+0.09%242,6000.77
Oct 12, 20262,227.002,249.002,217.002,227.002,227.00+0.00%00.00
Oct 09, 20262,229.002,249.002,217.002,227.002,227.00+0.54%348,2001.09
Oct 08, 20262,210.002,222.002,201.502,215.002,215.00+0.27%319,0001.00
Oct 07, 20262,218.002,222.502,206.002,209.002,209.00-0.02%251,6000.79
Oct 06, 20262,200.002,220.502,199.502,209.502,209.50+0.89%322,9001.02
Oct 05, 20262,200.502,205.002,184.502,190.002,190.00-0.57%530,0001.69
Oct 02, 20262,220.502,228.502,202.502,202.502,202.50-0.81%509,5001.64
Oct 01, 20262,222.502,238.002,215.002,220.502,220.50-0.65%412,1001.33
Sep 30, 20262,213.502,235.002,196.002,235.002,235.00+0.61%600,4001.96
Sep 29, 20262,229.502,256.502,221.502,221.502,221.50+0.05%669,1002.21
Sep 28, 20262,304.002,309.502,284.002,287.002,220.50-0.04%626,8002.09
Sep 25, 20262,281.002,291.002,271.502,288.002,221.47+0.57%355,4001.17
Sep 24, 20262,280.002,284.502,271.002,275.002,208.85-0.15%362,8001.14
Sep 23, 20262,278.502,288.002,271.502,278.502,212.25+0.00%00.00
Sep 22, 20262,278.502,288.002,271.502,278.502,212.25+0.00%00.00
Sep 21, 20262,278.502,288.002,271.502,278.502,212.25+0.00%00.00
Sep 18, 20262,288.002,288.002,271.502,278.502,212.25+0.00%260,7000.72
Sep 17, 20262,267.002,280.002,267.002,278.502,212.25+0.60%218,8000.59
Sep 16, 20262,263.002,279.502,261.002,265.002,199.14+0.20%231,7000.62
Sep 15, 20262,255.502,271.002,255.502,260.502,194.77+0.47%320,7000.86
Sep 14, 20262,240.002,257.502,235.002,250.002,184.58+0.58%243,7000.65
Sep 11, 20262,238.502,243.502,232.002,237.002,171.95-0.67%318,7000.85
Sep 10, 20262,250.002,256.502,234.502,252.002,186.52+0.02%433,3001.16
Sep 09, 20262,270.002,276.502,251.502,251.502,186.03-1.25%304,3000.81
Sep 08, 20262,288.002,291.502,277.502,280.002,213.70-0.35%319,3000.84
Sep 07, 20262,296.002,305.002,286.502,288.002,221.47-0.35%241,8000.64
Sep 04, 20262,291.002,299.002,285.002,296.002,229.24+0.64%285,8000.75
Sep 03, 20262,302.002,309.002,281.502,281.502,215.16-0.78%295,3000.78
Sep 02, 20262,315.002,319.002,296.002,299.502,232.64-1.08%351,6000.93
Sep 01, 20262,336.002,347.002,319.502,324.502,256.91-0.56%286,9000.76
Aug 31, 20262,348.002,351.002,330.002,337.502,269.53-0.45%384,2001.02
Aug 28, 20262,348.002,362.502,341.502,348.002,279.73+0.21%300,7000.79
Aug 27, 20262,338.002,361.002,338.002,343.002,274.87+0.11%240,8000.63
Aug 26, 20262,330.002,345.502,329.002,340.502,272.44+0.56%178,5000.46
Aug 25, 20262,325.002,333.502,314.502,327.502,259.82+0.30%174,0000.44
Aug 24, 20262,306.002,329.002,303.502,320.502,253.03+0.94%298,1000.74