kabutan

AIFUL CORPORATION(8515) Historical

8515
TSE Prime
AIFUL CORPORATION
539
JPY
+19
(+3.65%)
Dec 12, 3:30 pm JST
3.45
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
538
Dec 12, 9:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
535 JPY
52 Week Low Apr 7, 2025
288 JPY
Yearly High Dec 11, 2025
535 JPY
Yearly Low Apr 7, 2025
288 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 526 541 524 539 +19 +3.65% 2,468,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 533 535 519 520 -7 -1.33% 2,249,800
Dec 10, 2025 525 531 524 527 +5 +0.96% 1,901,800
Dec 9, 2025 527 528 518 522 -4 -0.76% 1,599,500
Dec 8, 2025 511 529 511 526 +18 +3.54% 2,509,000
Dec 5, 2025 514 515 503 508 -4 -0.78% 1,814,700
Dec 4, 2025 506 512 506 512 +3 +0.59% 1,617,500
Dec 3, 2025 505 511 505 509 +5 +0.99% 1,318,600
Dec 2, 2025 503 509 502 504 -2 -0.40% 1,119,500
Dec 1, 2025 512 517 504 506 -8 -1.56% 1,942,600
Nov 28, 2025 507 518 505 514 +9 +1.78% 2,297,400
Nov 27, 2025 509 511 500 505 -2 -0.39% 1,425,700
Nov 26, 2025 500 511 499 507 +10 +2.01% 2,770,900
Nov 25, 2025 495 499 494 497 +5 +1.02% 1,921,600
Nov 21, 2025 480 492 480 492 +6 +1.23% 1,580,500
Nov 20, 2025 489 490 484 486 +3 +0.62% 1,391,600
Nov 19, 2025 486 490 479 483 0 0.00% 1,994,300
Nov 18, 2025 481 488 480 483 -2 -0.41% 1,679,800
Nov 17, 2025 492 494 479 485 -5 -1.02% 1,897,700
Nov 14, 2025 497 502 490 490 -11 -2.20% 2,780,300
Nov 13, 2025 494 503 490 501 +13 +2.66% 3,281,300