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
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
Jun 25, 2025
792.00
794.00
782.00
785.00
785.00
-0.88%
83,900
0.67
Jun 24, 2025
792.00
796.00
789.00
792.00
792.00
+0.38%
48,200
0.38
Jun 23, 2025
783.00
794.00
778.00
789.00
789.00
+0.77%
63,800
0.50
Jun 20, 2025
783.00
797.00
777.00
783.00
783.00
-0.76%
162,000
1.30
Jun 19, 2025
787.00
793.00
781.00
789.00
789.00
-0.13%
95,900
0.77
Jun 18, 2025
792.00
803.00
786.00
790.00
790.00
-0.50%
130,300
1.06
Jun 17, 2025
790.00
799.00
788.00
794.00
794.00
+0.25%
58,600
0.47
Jun 16, 2025
800.00
803.00
791.00
792.00
792.00
-1.61%
130,200
1.07
Jun 13, 2025
810.00
817.00
798.00
805.00
805.00
-1.11%
104,400
0.86
Jun 12, 2025
815.00
820.00
805.00
814.00
814.00
-0.73%
125,600
1.04
Jun 11, 2025
825.00
829.00
816.00
820.00
820.00
-0.61%
75,000
0.62
Jun 10, 2025
820.00
831.00
820.00
825.00
825.00
+0.24%
75,400
0.63
Jun 09, 2025
828.00
835.00
818.00
823.00
823.00
0.00%
96,100
0.80
Jun 06, 2025
823.00
831.00
818.00
823.00
823.00
-0.36%
101,000
0.85
Jun 05, 2025
835.00
841.00
819.00
826.00
826.00
-0.72%
100,600
0.85
Jun 04, 2025
816.00
844.00
814.00
832.00
832.00
+2.46%
138,800
1.19
Jun 03, 2025
827.00
827.00
806.00
812.00
812.00
-0.73%
85,900
0.73
Jun 02, 2025
809.00
831.00
809.00
818.00
818.00
+1.24%
151,000
1.28
May 30, 2025
794.00
810.00
791.00
808.00
808.00
+1.38%
96,500
0.82
May 29, 2025
797.00
808.00
792.00
797.00
797.00
0.00%
203,200
1.77
May 28, 2025
784.00
799.00
783.00
797.00
797.00
+2.18%
173,000
1.54
May 27, 2025
767.00
793.00
766.00
780.00
780.00
+2.77%
265,200
2.43
May 26, 2025
739.00
767.00
739.00
759.00
759.00
+2.71%
151,400
1.42
May 23, 2025
739.00
753.00
737.00
739.00
739.00
+0.27%
108,900
1.03
May 22, 2025
743.00
747.00
735.00
737.00
737.00
-2.12%
104,000
1.00
May 21, 2025
754.00
774.00
752.00
753.00
753.00
+0.13%
130,100
1.26
May 20, 2025
737.00
763.00
737.00
752.00
752.00
+3.16%
272,300
2.72
May 19, 2025
727.00
735.00
722.00
729.00
729.00
+0.28%
132,600
1.34
May 16, 2025
722.00
735.00
720.00
727.00
727.00
-0.14%
80,600
0.82
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