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
Sep 08, 2025
677.00
682.00
670.00
682.00
682.00
+1.49%
36,700
0.65
Sep 05, 2025
671.00
689.00
671.00
672.00
672.00
+0.30%
79,600
1.44
Sep 04, 2025
663.00
670.00
663.00
670.00
670.00
+1.67%
38,500
0.70
Sep 03, 2025
660.00
664.00
658.00
659.00
659.00
-0.15%
13,200
0.23
Sep 02, 2025
661.00
662.00
658.00
660.00
660.00
+0.46%
13,100
0.23
Sep 01, 2025
660.00
668.00
656.00
657.00
657.00
-0.90%
32,400
0.56
Aug 29, 2025
662.00
666.00
661.00
663.00
663.00
-0.45%
14,500
0.25
Aug 28, 2025
665.00
675.00
664.00
666.00
666.00
+0.15%
48,800
0.82
Aug 27, 2025
662.00
665.00
658.00
665.00
665.00
+0.76%
29,400
0.49
Aug 26, 2025
663.00
663.00
658.00
660.00
660.00
-0.30%
16,700
0.28
Aug 25, 2025
659.00
667.00
659.00
662.00
662.00
-0.15%
19,000
0.32
Aug 22, 2025
655.00
663.00
655.00
663.00
663.00
+1.22%
37,800
0.62
Aug 21, 2025
656.00
662.00
651.00
655.00
655.00
-0.30%
28,200
0.45
Aug 20, 2025
661.00
661.00
655.00
657.00
657.00
-0.61%
22,000
0.35
Aug 19, 2025
661.00
662.00
657.00
661.00
661.00
-0.30%
46,000
0.73
Aug 18, 2025
666.00
666.00
659.00
663.00
663.00
-0.30%
19,200
0.29
Aug 15, 2025
656.00
665.00
656.00
665.00
665.00
+0.91%
43,500
0.65
Aug 14, 2025
659.00
661.00
653.00
659.00
659.00
-0.30%
30,100
0.42
Aug 13, 2025
651.00
670.00
650.00
661.00
661.00
+2.96%
89,700
1.23
Aug 12, 2025
700.00
701.00
633.00
642.00
642.00
-7.63%
264,700
3.74
Aug 08, 2025
701.00
701.00
689.00
695.00
695.00
-0.43%
29,700
0.41
Aug 07, 2025
690.00
705.00
690.00
698.00
698.00
+1.16%
62,900
0.88
Aug 06, 2025
683.00
693.00
680.00
690.00
690.00
+1.32%
26,400
0.37
Aug 05, 2025
682.00
682.00
671.00
681.00
681.00
-0.44%
24,300
0.33
Aug 04, 2025
682.00
685.00
675.00
684.00
684.00
-0.58%
38,000
0.51
Aug 01, 2025
700.00
700.00
688.00
688.00
688.00
-1.99%
48,700
0.65
Jul 31, 2025
713.00
714.00
699.00
702.00
702.00
-1.54%
65,500
0.88
Jul 30, 2025
707.00
716.00
704.00
713.00
713.00
+0.42%
72,200
0.97
Jul 29, 2025
698.00
712.00
693.00
710.00
710.00
+1.72%
168,600
2.33
Jul 28, 2025
694.00
704.00
694.00
698.00
698.00
+0.58%
51,100
0.71
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
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