JAFCO Group Co., Ltd. (JAF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.44 | 10.44 | 15 |
| 25 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 24 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 23 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 22 Apr 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 15 |
| 19 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 18 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 17 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 16 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 15 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 12 Apr 2024 | 11.35 | 11.39 | 11.35 | 11.39 | 11.39 | 75 |
| 11 Apr 2024 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | 150 |
| 10 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 09 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 08 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 05 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 300 |
| 04 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 03 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 02 Apr 2024 | 11.19 | 11.19 | 11.05 | 11.05 | 11.05 | 24 |
| 28 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 28 Mar 2024 | 69 Dividend | |||||
| 27 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | -57.31 | - |
| 26 Mar 2024 | 11.52 | 11.52 | 11.51 | 11.51 | -56.43 | 46 |
| 25 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -54.91 | - |
| 22 Mar 2024 | 11.24 | 11.31 | 11.24 | 11.31 | -55.45 | 45 |
| 21 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | -54.22 | - |
| 20 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | -53.58 | - |
| 19 Mar 2024 | 11.03 | 11.05 | 11.00 | 11.00 | -53.93 | 64 |
| 18 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | -53.19 | 220 |
| 15 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | -52.90 | - |
| 14 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | -52.26 | - |
| 13 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | -53.14 | - |
| 12 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | -53.09 | - |
| 11 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | -52.31 | - |
| 08 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -52.95 | - |
| 07 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | -52.65 | - |
| 06 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | -53.34 | - |
| 05 Mar 2024 | 10.53 | 10.55 | 10.53 | 10.55 | -51.72 | 75 |
| 04 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | -51.43 | - |
| 01 Mar 2024 | 10.90 | 10.90 | 10.88 | 10.88 | -53.34 | 45 |
| 29 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -53.73 | - |
| 28 Feb 2024 | 10.94 | 11.00 | 10.94 | 11.00 | -53.93 | 90 |
| 27 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | -53.00 | - |
| 26 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -52.95 | 12 |
| 23 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | -51.77 | - |
| 22 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | -52.80 | - |
| 21 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | -52.16 | - |
| 20 Feb 2024 | 10.70 | 10.70 | 10.69 | 10.69 | -52.41 | 135 |
| 19 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | -52.36 | - |
| 16 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -52.60 | - |
| 15 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | -51.72 | - |
| 14 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | -50.74 | 60 |
| 13 Feb 2024 | 10.45 | 10.46 | 10.45 | 10.46 | -51.28 | 150 |
| 12 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | -50.40 | - |
| 09 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | -51.38 | - |
| 08 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -51.48 | - |
| 07 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | -52.55 | - |
| 06 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | -53.24 | - |
| 05 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | -53.04 | - |
| 02 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | -53.04 | 60 |
| 01 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | -53.54 | - |
| 31 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | -54.37 | 300 |
| 30 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | -54.12 | - |
| 29 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | -54.37 | 145 |
| 26 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -51.97 | - |
| 25 Jan 2024 | 10.47 | 10.47 | 10.47 | 10.47 | -51.33 | - |
| 24 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | -51.43 | - |
| 23 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | -51.23 | - |
| 22 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | -51.38 | - |
| 19 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | -50.54 | - |
| 18 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | -50.79 | - |
| 17 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | -50.69 | - |
| 16 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -51.48 | - |
| 15 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -51.67 | - |
| 12 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | -51.67 | - |
| 11 Jan 2024 | 10.67 | 10.67 | 10.65 | 10.65 | -52.21 | 14 |
| 10 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | -52.11 | - |
| 09 Jan 2024 | 10.61 | 10.61 | 10.52 | 10.52 | -51.57 | 300 |
| 08 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | -50.35 | - |
| 05 Jan 2024 | 10.41 | 10.75 | 10.41 | 10.75 | -52.70 | 1,500 |
| 04 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | -52.11 | - |
| 03 Jan 2024 | 10.47 | 10.47 | 10.47 | 10.47 | -51.33 | - |
| 02 Jan 2024 | 10.44 | 10.44 | 10.44 | 10.44 | -51.18 | 24 |
| 29 Dec 2023 | 10.44 | 10.44 | 10.44 | 10.44 | -51.18 | - |
| 28 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | -51.23 | - |
| 27 Dec 2023 | 10.39 | 10.39 | 10.39 | 10.39 | -50.94 | - |
| 22 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | -50.74 | - |
| 21 Dec 2023 | 10.66 | 10.67 | 10.66 | 10.67 | -52.31 | 300 |
| 20 Dec 2023 | 10.56 | 10.56 | 10.48 | 10.48 | -51.38 | 45 |
| 19 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | -51.67 | - |
| 18 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | -52.31 | - |
| 15 Dec 2023 | 10.79 | 10.79 | 10.79 | 10.79 | -52.90 | - |
| 14 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | -51.72 | 180 |
| 13 Dec 2023 | 10.53 | 10.53 | 10.53 | 10.53 | -51.62 | - |
| 12 Dec 2023 | 10.60 | 10.60 | 10.59 | 10.59 | -51.92 | 15 |
| 11 Dec 2023 | 10.61 | 10.61 | 10.59 | 10.59 | -51.92 | 150 |
| 08 Dec 2023 | 10.59 | 10.59 | 10.59 | 10.59 | -51.92 | - |
| 07 Dec 2023 | 10.68 | 10.68 | 10.44 | 10.44 | -51.18 | 230 |
| 06 Dec 2023 | 10.64 | 10.64 | 10.58 | 10.58 | -51.87 | 135 |
| 05 Dec 2023 | 10.41 | 10.41 | 10.41 | 10.41 | -51.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.