Airport Facilities Co., Ltd.(JP:8864)
Â¥937.00-4.00 (-0.43%)
JP:8864
Airport Facilities Co., Ltd. historical prices
Â¥937.00
At close:-4.00 (-0.43%)
Want to see JP:8864 full AI Analyst Report?
Airport Facilities Co., Ltd. (8864) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 940.00 | 949.00 | 933.00 | 937.00 | 937.00 | -0.43% | 70,000 | 0.84 |
| Nov 10, 2026 | 946.00 | 950.00 | 936.00 | 941.00 | 941.00 | -0.42% | 89,200 | 1.07 |
| Nov 09, 2026 | 958.00 | 958.00 | 937.00 | 937.00 | 937.00 | -0.85% | 76,800 | 0.92 |
| Nov 06, 2026 | 959.00 | 961.00 | 940.00 | 945.00 | 945.00 | -4.45% | 168,200 | 2.09 |
| Nov 05, 2026 | 960.00 | 989.00 | 957.00 | 989.00 | 989.00 | +5.32% | 230,400 | 2.94 |
| Nov 04, 2026 | 949.00 | 961.00 | 938.00 | 939.00 | 939.00 | -0.63% | 150,200 | 1.94 |
| Nov 03, 2026 | 945.00 | 947.00 | 928.00 | 945.00 | 945.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 934.00 | 947.00 | 928.00 | 945.00 | 945.00 | +0.96% | 127,400 | 1.65 |
| Oct 30, 2026 | 911.00 | 943.00 | 909.00 | 936.00 | 936.00 | +3.54% | 242,500 | 3.21 |
| Oct 29, 2026 | 905.00 | 913.00 | 883.00 | 904.00 | 904.00 | +0.67% | 423,100 | 5.93 |
| Oct 28, 2026 | 910.00 | 912.00 | 898.00 | 898.00 | 898.00 | -1.64% | 109,000 | 1.49 |
| Oct 27, 2026 | 925.00 | 925.00 | 909.00 | 913.00 | 913.00 | -1.51% | 72,400 | 0.96 |
| Oct 26, 2026 | 922.00 | 928.00 | 921.00 | 927.00 | 927.00 | +0.87% | 53,100 | 0.69 |
| Oct 23, 2026 | 922.00 | 923.00 | 911.00 | 919.00 | 919.00 | +0.66% | 87,300 | 1.13 |
| Oct 22, 2026 | 922.00 | 926.00 | 905.00 | 913.00 | 913.00 | -0.76% | 123,800 | 1.62 |
| Oct 21, 2026 | 921.00 | 922.00 | 913.00 | 920.00 | 920.00 | +1.21% | 66,700 | 0.88 |
| Oct 20, 2026 | 922.00 | 922.00 | 905.00 | 909.00 | 909.00 | -0.76% | 61,600 | 0.82 |
| Oct 19, 2026 | 920.00 | 924.00 | 914.00 | 916.00 | 916.00 | -0.22% | 51,900 | 0.69 |
| Oct 16, 2026 | 910.00 | 919.00 | 908.00 | 918.00 | 918.00 | +1.77% | 81,100 | 1.07 |
| Oct 15, 2026 | 898.00 | 903.00 | 894.00 | 902.00 | 902.00 | -0.11% | 134,800 | 1.83 |
| Oct 14, 2026 | 907.00 | 909.00 | 898.00 | 903.00 | 903.00 | -0.77% | 65,700 | 0.89 |
| Oct 13, 2026 | 903.00 | 912.00 | 903.00 | 910.00 | 910.00 | +0.33% | 53,000 | 0.71 |
| Oct 12, 2026 | 907.00 | 912.00 | 896.00 | 907.00 | 907.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 896.00 | 912.00 | 896.00 | 907.00 | 907.00 | +1.00% | 58,600 | 0.78 |
| Oct 08, 2026 | 904.00 | 904.00 | 895.00 | 898.00 | 898.00 | -0.77% | 114,600 | 1.55 |
| Oct 07, 2026 | 901.00 | 910.00 | 901.00 | 905.00 | 905.00 | -0.44% | 152,600 | 2.11 |
| Oct 06, 2026 | 905.00 | 913.00 | 905.00 | 909.00 | 909.00 | +0.22% | 53,100 | 0.73 |
| Oct 05, 2026 | 915.00 | 918.00 | 902.00 | 907.00 | 907.00 | -1.20% | 83,900 | 1.15 |
| Oct 02, 2026 | 931.00 | 932.00 | 918.00 | 918.00 | 918.00 | -2.34% | 84,900 | 1.17 |
| Oct 01, 2026 | 937.00 | 947.00 | 933.00 | 940.00 | 940.00 | -0.74% | 74,400 | 1.03 |
| Sep 30, 2026 | 937.00 | 950.00 | 931.00 | 947.00 | 947.00 | +0.64% | 65,000 | 0.90 |
| Sep 29, 2026 | 946.00 | 946.00 | 938.00 | 941.00 | 941.00 | -0.21% | 86,800 | 1.21 |
| Sep 28, 2026 | 975.00 | 977.00 | 964.00 | 964.00 | 943.00 | -1.13% | 72,200 | 1.01 |
| Sep 25, 2026 | 969.00 | 976.00 | 968.00 | 975.00 | 953.76 | +0.72% | 56,400 | 0.78 |
| Sep 24, 2026 | 973.00 | 979.00 | 968.00 | 968.00 | 946.91 | -0.51% | 81,200 | 1.13 |
| Sep 23, 2026 | 973.00 | 973.00 | 964.00 | 973.00 | 951.80 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 973.00 | 973.00 | 964.00 | 973.00 | 951.80 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 973.00 | 973.00 | 964.00 | 973.00 | 951.80 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 966.00 | 973.00 | 964.00 | 973.00 | 951.80 | +0.52% | 70,600 | 0.95 |
| Sep 17, 2026 | 957.00 | 968.00 | 957.00 | 968.00 | 946.91 | +1.57% | 45,400 | 0.60 |
| Sep 16, 2026 | 952.00 | 963.00 | 948.00 | 953.00 | 932.24 | -0.10% | 47,300 | 0.62 |
| Sep 15, 2026 | 946.00 | 962.00 | 946.00 | 954.00 | 933.22 | +0.32% | 41,000 | 0.54 |
| Sep 14, 2026 | 937.00 | 954.00 | 937.00 | 951.00 | 930.28 | +1.49% | 47,700 | 0.62 |
| Sep 11, 2026 | 936.00 | 947.00 | 936.00 | 937.00 | 916.59 | -0.95% | 66,800 | 0.86 |
| Sep 10, 2026 | 951.00 | 953.00 | 939.00 | 946.00 | 925.39 | -1.15% | 50,900 | 0.66 |
| Sep 09, 2026 | 972.00 | 975.00 | 955.00 | 957.00 | 936.15 | -1.95% | 85,400 | 1.10 |
| Sep 08, 2026 | 965.00 | 980.00 | 963.00 | 976.00 | 954.74 | +0.83% | 104,000 | 1.35 |
| Sep 07, 2026 | 967.00 | 972.00 | 965.00 | 968.00 | 946.91 | -0.82% | 69,500 | 0.90 |
| Sep 04, 2026 | 967.00 | 977.00 | 966.00 | 976.00 | 954.74 | -0.10% | 80,300 | 1.03 |
| Sep 03, 2026 | 966.00 | 977.00 | 965.00 | 977.00 | 955.72 | +0.72% | 65,700 | 0.84 |
