tiprankstipranks
Trending News
More News >
Japan Foundation Engineering Co., Ltd. (JP:1914)
:1914
Japanese Market
Advertisement

Japan Foundation Engineering Co., Ltd. (1914) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
696.00
696.00
691.00
694.00
694.00
-0.14%
27,800
0.38
Jul 24, 2025
696.00
698.00
692.00
695.00
695.00
+0.29%
44,400
0.61
Jul 23, 2025
685.00
697.00
685.00
693.00
693.00
+1.76%
85,400
1.19
Jul 22, 2025
681.00
684.00
678.00
681.00
681.00
0.00%
29,900
0.42
Jul 18, 2025
677.00
684.00
671.00
681.00
681.00
+0.74%
43,400
0.61
Jul 17, 2025
672.00
680.00
672.00
676.00
676.00
+0.60%
22,900
0.32
Jul 16, 2025
676.00
679.00
671.00
672.00
672.00
-0.59%
36,200
0.51
Jul 15, 2025
687.00
687.00
676.00
676.00
676.00
-1.60%
57,500
0.79
Jul 14, 2025
683.00
688.00
669.00
687.00
687.00
+0.59%
227,600
3.19
Jul 11, 2025
672.00
684.00
672.00
683.00
683.00
+1.94%
118,000
1.66
Jul 10, 2025
672.00
672.00
666.00
670.00
670.00
+0.75%
29,500
0.41
Jul 09, 2025
667.00
674.00
662.00
665.00
665.00
+0.45%
57,800
0.79
Jul 08, 2025
649.00
666.00
649.00
662.00
662.00
+2.16%
81,200
1.08
Jul 07, 2025
654.00
656.00
645.00
648.00
648.00
-0.92%
58,700
0.77
Jul 04, 2025
655.00
659.00
652.00
654.00
654.00
-0.15%
42,400
0.55
Jul 03, 2025
647.00
659.00
644.00
655.00
655.00
+1.24%
65,100
0.85
Jul 02, 2025
641.00
647.00
640.00
647.00
647.00
+1.25%
59,800
0.78
Jul 01, 2025
640.00
643.00
637.00
639.00
639.00
-0.16%
19,600
0.25
Jun 30, 2025
640.00
647.00
640.00
640.00
640.00
+0.47%
28,700
0.37
Jun 27, 2025
632.00
643.00
632.00
637.00
637.00
+1.27%
43,300
0.55
Jun 26, 2025
638.00
638.00
629.00
629.00
629.00
-1.41%
23,700
0.30
Jun 25, 2025
640.00
644.00
632.00
638.00
638.00
0.00%
34,800
0.44
Jun 24, 2025
637.00
642.00
635.00
638.00
638.00
+1.11%
22,100
0.28
Jun 23, 2025
634.00
645.00
631.00
631.00
631.00
-0.47%
61,200
0.77
Jun 20, 2025
634.00
639.00
631.00
634.00
634.00
+0.16%
28,400
0.35
Jun 19, 2025
636.00
638.00
628.00
633.00
633.00
-1.09%
58,400
0.73
Jun 18, 2025
646.00
651.00
640.00
640.00
640.00
-1.08%
53,100
0.67
Jun 17, 2025
655.00
662.00
642.00
647.00
647.00
-1.22%
95,700
1.22
Jun 16, 2025
659.00
663.00
643.00
655.00
655.00
-0.61%
112,000
1.43
Jun 13, 2025
654.00
663.00
639.00
659.00
659.00
+0.76%
109,800
1.40
Jun 12, 2025
657.00
663.00
652.00
654.00
654.00
-0.46%
75,300
0.96
Jun 11, 2025
653.00
658.00
648.00
657.00
657.00
+0.46%
59,100
0.74
Jun 10, 2025
633.00
655.00
633.00
654.00
654.00
+3.65%
113,200
1.38
Jun 09, 2025
625.00
631.00
623.00
631.00
631.00
+1.45%
31,700
0.39
Jun 06, 2025
624.00
628.00
622.00
622.00
622.00
-0.32%
27,300
0.33
Jun 05, 2025
634.00
635.00
624.00
624.00
624.00
-1.42%
44,000
0.53
Jun 04, 2025
622.00
639.00
621.00
633.00
633.00
+2.10%
104,300
1.26
Jun 03, 2025
622.00
622.00
617.00
620.00
620.00
-0.16%
52,000
0.62
Jun 02, 2025
621.00
625.00
618.00
621.00
621.00
0.00%
70,800
0.81
May 30, 2025
607.00
621.00
602.00
621.00
621.00
+2.14%
85,300
0.97
May 29, 2025
600.00
611.00
600.00
608.00
608.00
+1.84%
62,200
0.71
May 28, 2025
602.00
607.00
597.00
597.00
597.00
-0.50%
70,100
0.79
May 27, 2025
601.00
601.00
595.00
600.00
600.00
+0.33%
37,300
0.41
May 26, 2025
599.00
600.00
597.00
598.00
598.00
+0.17%
18,200
0.20
May 23, 2025
592.00
598.00
592.00
597.00
597.00
+1.53%
56,200
0.61
May 22, 2025
588.00
592.00
583.00
588.00
588.00
-1.67%
138,500
1.49
May 21, 2025
601.00
604.00
598.00
598.00
598.00
-0.83%
50,500
0.52
May 20, 2025
614.00
617.00
601.00
603.00
603.00
-0.17%
81,900
0.80
May 19, 2025
612.00
613.00
603.00
604.00
604.00
-2.58%
131,000
1.27
May 16, 2025
628.00
633.00
618.00
620.00
620.00
-1.74%
183,800
1.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis