kabutan

AIFUL CORPORATION(8515) Historical

8515
TSE Prime
AIFUL CORPORATION
547
JPY
+5
(+0.92%)
Jan 29, 3:30 pm JST
3.57
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 15, 2026
595 JPY
52 Week Low Apr 7, 2025
288 JPY
Yearly High Jan 15, 2026
595 JPY
Yearly Low Apr 7, 2025
288 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 557 558 530 547 -18 -3.19% 10,170,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 591 591 559 565 -26 -4.40% 11,109,500
Jan 16, 2026 566 595 553 591 +29 +5.16% 11,336,300
Jan 9, 2026 556 569 542 562 +3 +0.54% 9,083,000
Dec 30, 2025 571 573 559 559 -12 -2.10% 3,430,100
Dec 26, 2025 570 575 552 571 +11 +1.96% 9,271,800
Dec 19, 2025 540 564 526 560 +21 +3.90% 10,127,700
Dec 12, 2025 511 541 511 539 +31 +6.10% 10,728,800
Dec 5, 2025 512 517 502 508 -6 -1.17% 7,812,900
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