tiprankstipranks
Trending News
More News >
Airport Facilities Co., Ltd. (JP:8864)
:8864
Japanese Market
Advertisement

Airport Facilities Co., Ltd. (8864) 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 05, 2025
1,078.00
1,086.00
1,061.00
1,070.00
1,070.00
+0.47%
156,300
1.04
Sep 04, 2025
1,043.00
1,065.00
1,043.00
1,065.00
1,065.00
+3.30%
125,600
0.84
Sep 03, 2025
1,034.00
1,035.00
1,025.00
1,031.00
1,031.00
-0.19%
65,000
0.43
Sep 02, 2025
1,034.00
1,040.00
1,028.00
1,033.00
1,033.00
+0.39%
75,100
0.50
Sep 01, 2025
1,030.00
1,048.00
1,028.00
1,029.00
1,029.00
-0.58%
81,300
0.54
Aug 29, 2025
1,038.00
1,043.00
1,034.00
1,035.00
1,035.00
-0.29%
61,200
0.40
Aug 28, 2025
1,045.00
1,047.00
1,038.00
1,038.00
1,038.00
-0.38%
55,900
0.36
Aug 27, 2025
1,040.00
1,047.00
1,033.00
1,042.00
1,042.00
-0.10%
97,700
0.63
Aug 26, 2025
1,046.00
1,060.00
1,041.00
1,043.00
1,043.00
-0.29%
143,700
0.91
Aug 25, 2025
1,063.00
1,063.00
1,037.00
1,046.00
1,046.00
-1.04%
178,900
1.14
Aug 22, 2025
1,061.00
1,065.00
1,056.00
1,057.00
1,057.00
-1.03%
78,800
0.50
Aug 21, 2025
1,062.00
1,071.00
1,053.00
1,068.00
1,068.00
+0.56%
101,000
0.64
Aug 20, 2025
1,089.00
1,095.00
1,062.00
1,062.00
1,062.00
-3.01%
219,900
1.40
Aug 19, 2025
1,070.00
1,095.00
1,065.00
1,095.00
1,095.00
+2.91%
180,300
1.14
Aug 18, 2025
1,060.00
1,077.00
1,042.00
1,064.00
1,064.00
+0.28%
221,300
1.41
Aug 15, 2025
1,020.00
1,069.00
1,020.00
1,061.00
1,061.00
+3.61%
240,500
1.56
Aug 14, 2025
1,029.00
1,033.00
1,008.00
1,024.00
1,024.00
-2.01%
261,800
1.74
Aug 13, 2025
1,058.00
1,065.00
1,035.00
1,045.00
1,045.00
-1.14%
280,900
1.89
Aug 12, 2025
1,053.00
1,067.00
1,049.00
1,057.00
1,057.00
+0.57%
165,600
1.11
Aug 08, 2025
1,041.00
1,072.00
1,041.00
1,051.00
1,051.00
+1.35%
236,800
1.56
Aug 07, 2025
1,030.00
1,044.00
1,023.00
1,037.00
1,037.00
+1.57%
224,600
1.43
Aug 06, 2025
990.00
1,021.00
985.00
1,021.00
1,021.00
+3.34%
227,200
1.47
Aug 05, 2025
976.00
991.00
967.00
988.00
988.00
+2.28%
157,800
1.01
Aug 04, 2025
928.00
972.00
928.00
966.00
966.00
+1.90%
184,400
1.20
Aug 01, 2025
946.00
955.00
939.00
948.00
948.00
+0.21%
102,600
0.67
Jul 31, 2025
932.00
946.00
924.00
946.00
946.00
+1.39%
133,900
0.88
Jul 30, 2025
921.00
935.00
910.00
933.00
933.00
+1.41%
112,100
0.74
Jul 29, 2025
925.00
930.00
912.00
920.00
920.00
-0.97%
143,200
0.95
Jul 28, 2025
960.00
964.00
920.00
929.00
929.00
-2.21%
247,000
1.68
Jul 25, 2025
920.00
962.00
913.00
950.00
950.00
+2.04%
624,000
4.47
Jul 24, 2025
891.00
950.00
872.00
931.00
931.00
+6.28%
1,052,000
8.43
Jul 23, 2025
877.00
878.00
868.00
876.00
876.00
+1.04%
123,500
0.99
Jul 22, 2025
862.00
874.00
859.00
867.00
867.00
+1.17%
110,700
0.89
Jul 18, 2025
872.00
880.00
854.00
857.00
857.00
-1.83%
118,600
0.95
Jul 17, 2025
864.00
876.00
859.00
873.00
873.00
+0.92%
108,300
0.88
Jul 16, 2025
875.00
875.00
857.00
865.00
865.00
-0.92%
174,600
1.41
Jul 15, 2025
850.00
895.00
842.00
873.00
873.00
+5.56%
362,200
2.97
Jul 14, 2025
827.00
832.00
825.00
827.00
827.00
+0.36%
59,900
0.49
Jul 11, 2025
821.00
832.00
819.00
824.00
824.00
+0.49%
72,400
0.59
Jul 10, 2025
830.00
835.00
818.00
820.00
820.00
-0.73%
65,000
0.53
Jul 09, 2025
818.00
827.00
817.00
826.00
826.00
+0.85%
60,500
0.49
Jul 08, 2025
821.00
824.00
816.00
819.00
819.00
-0.49%
48,900
0.39
Jul 07, 2025
824.00
828.00
818.00
823.00
823.00
-0.12%
79,100
0.64
Jul 04, 2025
836.00
836.00
814.00
824.00
824.00
-0.48%
111,800
0.90
Jul 03, 2025
815.00
832.00
815.00
828.00
828.00
+2.48%
138,000
1.13
Jul 02, 2025
804.00
814.00
800.00
808.00
808.00
+0.37%
60,800
0.50
Jul 01, 2025
800.00
812.00
794.00
805.00
805.00
+0.75%
77,900
0.64
Jun 30, 2025
800.00
818.00
799.00
799.00
799.00
+0.25%
129,700
1.06
Jun 27, 2025
798.00
798.00
793.00
797.00
797.00
+0.38%
54,900
0.44
Jun 26, 2025
785.00
796.00
785.00
794.00
794.00
+1.15%
52,100
0.42
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