kabutan

AIFUL CORPORATION(8515) Historical

8515
TSE Prime
AIFUL CORPORATION
508
JPY
-4
(-0.78%)
Dec 5, 3:30 pm JST
3.28
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
507.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
518 JPY
52 Week Low Apr 7, 2025
288 JPY
Yearly High Nov 28, 2025
518 JPY
Yearly Low Apr 7, 2025
288 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 512 517 502 508 -6 -1.17% 7,812,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 495 518 494 514 +22 +4.47% 8,415,600
Nov 21, 2025 492 494 479 492 +2 +0.41% 8,543,900
Nov 14, 2025 495 515 481 490 +36 +7.93% 22,692,800
Nov 7, 2025 454 462 445 454 0 0.00% 4,267,800
Oct 31, 2025 479 480 450 454 -20 -4.22% 6,850,600
Oct 24, 2025 473 481 471 474 +7 +1.50% 5,888,500
Oct 17, 2025 458 473 456 467 -4 -0.85% 8,178,900
Oct 10, 2025 490 493 471 471 -12 -2.48% 9,535,300
Oct 3, 2025 499 504 470 483 -21 -4.17% 12,806,800
Sep 26, 2025 493 505 484 504 +12 +2.44% 8,481,800
Sep 19, 2025 502 506 489 492 -8 -1.60% 9,069,700
Sep 12, 2025 493 502 485 500 +13 +2.67% 9,578,700
Sep 5, 2025 470 490 466 487 +16 +3.40% 8,035,300
Aug 29, 2025 490 491 470 471 -13 -2.69% 9,437,500
Aug 22, 2025 468 487 466 484 +12 +2.54% 8,437,100
Aug 15, 2025 481 482 467 472 -4 -0.84% 9,245,600
Aug 8, 2025 441 489 440 476 +20 +4.39% 12,021,800
Aug 1, 2025 444 458 437 456 +12 +2.70% 8,203,600
Jul 25, 2025 427 445 423 444 +14 +3.26% 7,925,000
Jul 18, 2025 440 441 429 430 -12 -2.71% 6,677,700