Advertisement
U.S. Markets closed

Japan Exchange Group, Inc. (8697.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,801.50-40.50 (-2.20%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20241,820.501,830.501,801.001,801.501,801.503,553,200
Nov 14, 20241,857.501,863.501,832.001,842.001,842.002,709,600
Nov 13, 20241,912.501,920.001,840.501,865.001,865.003,224,200
Nov 12, 20241,926.001,939.001,895.001,932.001,932.003,409,000
Nov 11, 20241,889.001,919.001,887.501,918.501,918.501,900,000
Nov 08, 20241,910.001,913.001,876.501,899.001,899.003,205,200
Nov 07, 20241,900.001,904.001,841.001,877.001,877.003,485,700
Nov 06, 20241,858.501,900.001,855.501,887.501,887.502,346,600
Nov 05, 20241,815.001,863.001,801.001,852.001,852.002,946,700
Nov 01, 20241,785.001,821.501,754.501,774.501,774.503,692,000
Oct 31, 20241,811.001,823.001,797.001,815.001,815.003,086,900
Oct 30, 20241,961.001,961.001,810.501,838.001,838.0019,096,700
Oct 29, 20241,808.001,872.001,803.001,841.001,841.003,900,200
Oct 28, 20241,764.001,811.001,763.501,806.501,806.502,566,100
Oct 25, 20241,782.501,799.501,774.001,774.501,774.501,739,000
Oct 24, 20241,768.001,814.001,765.001,793.001,793.002,504,500
Oct 23, 20241,783.001,790.501,756.001,776.001,776.001,807,800
Oct 22, 20241,831.001,831.001,787.001,790.001,790.001,519,100
Oct 21, 20241,822.001,833.001,808.501,825.001,825.001,534,900
Oct 18, 20241,830.501,838.001,817.001,828.001,828.001,728,700
Oct 17, 20241,836.501,846.001,815.001,817.501,817.502,247,300
Oct 16, 20241,823.501,858.501,815.001,833.001,833.002,210,100
Oct 15, 20241,875.501,880.001,827.001,827.001,827.002,502,900
Oct 11, 20241,871.001,873.501,842.501,851.001,851.002,543,200
Oct 10, 20241,891.001,905.001,873.001,873.001,873.001,750,100
Oct 09, 20241,900.001,910.501,877.501,877.501,877.501,715,900
Oct 08, 20241,877.001,901.501,863.001,872.501,872.502,771,200
Oct 07, 20241,915.001,930.001,904.001,905.001,905.003,020,700
Oct 04, 20241,877.001,906.001,873.001,877.001,877.002,844,100
Oct 03, 20241,931.001,941.001,868.001,877.001,877.003,401,600
Oct 02, 20241,910.001,922.501,891.501,904.501,904.503,385,100
Oct 01, 20241,894.001,957.001,884.001,950.001,950.003,961,700
Sep 30, 20241,829.001,857.501,817.001,855.501,855.506,620,000
Sep 27, 20241,960.001,966.001,872.001,909.001,909.004,382,800
Sep 26, 20241,850.001,900.001,847.001,900.001,900.004,609,800
Sep 25, 20241,818.501,845.501,812.501,838.001,838.002,835,200
Sep 24, 20241,825.001,857.001,812.001,840.501,840.505,320,400
Sep 20, 20241,773.501,800.001,747.501,761.501,761.506,298,400
Sep 19, 20241,722.501,748.001,705.501,739.501,739.503,246,800
Sep 18, 20241,689.001,709.501,678.501,687.501,687.502,265,400
Sep 17, 20241,732.001,745.001,659.001,688.501,688.503,535,800
Sep 13, 20241,700.001,706.001,683.001,703.501,703.503,495,200
Sep 12, 20241,699.001,731.001,684.001,692.001,692.002,621,200
Sep 11, 20241,684.001,687.001,645.501,664.001,664.002,309,600
Sep 10, 20241,667.501,693.001,651.501,668.501,668.502,395,600
Sep 09, 20241,649.501,658.001,627.501,646.001,646.003,103,400
Sep 06, 20241,679.001,697.501,669.501,675.001,675.001,854,600
Sep 05, 20241,631.501,685.501,630.001,674.501,674.502,002,000
Sep 04, 20241,647.001,684.501,641.001,664.501,664.502,661,800
Sep 03, 20241,670.001,712.001,670.001,710.001,710.001,941,400
Sep 02, 20241,700.001,700.001,663.501,679.001,679.001,550,800
Aug 30, 20241,640.001,687.001,638.501,684.001,684.004,290,200
Aug 29, 20241,669.001,682.501,659.501,681.501,681.501,860,600
Aug 28, 20241,688.501,695.001,674.001,682.001,682.001,519,400
Aug 27, 20241,692.501,711.001,685.001,687.001,687.001,807,600
Aug 26, 20241,686.001,698.001,682.001,692.501,692.501,847,400
Aug 23, 20241,712.001,726.501,692.501,717.501,717.502,206,400
Aug 22, 20241,721.501,729.501,703.501,710.001,710.002,062,200
Aug 21, 20241,725.501,745.001,719.501,735.001,735.001,718,200
Aug 20, 20241,717.501,738.001,709.001,726.501,726.503,194,000
Aug 19, 20241,729.501,735.501,687.501,695.001,695.002,690,400
Aug 16, 20241,750.001,766.501,729.501,743.501,743.502,851,800
Aug 15, 20241,706.501,744.001,691.001,705.501,705.502,360,200
Aug 14, 20241,696.501,723.001,688.501,716.001,716.002,527,000
Aug 13, 20241,662.001,699.501,655.001,699.501,699.503,298,600
Aug 09, 20241,627.501,662.501,590.001,659.001,659.005,208,600
Aug 08, 20241,550.001,618.001,542.501,584.501,584.503,000,000
Aug 07, 20241,550.001,671.501,531.501,629.001,629.005,133,200
Aug 06, 20241,613.501,665.501,521.501,581.001,581.008,252,400
Aug 05, 20241,550.001,590.001,429.501,450.001,450.007,755,600
Aug 02, 20241,670.501,696.001,609.001,620.001,620.008,663,800
Aug 01, 20241,774.001,776.001,700.501,727.501,727.506,296,400
Jul 31, 20241,732.501,790.501,716.001,774.501,774.505,780,400
Jul 30, 20241,832.501,834.001,683.501,780.501,780.506,723,800
Jul 29, 20241,835.001,855.001,790.501,823.001,823.004,057,800
Jul 26, 20241,819.001,839.001,801.001,802.501,802.502,731,000
Jul 25, 20241,850.001,868.501,818.501,841.501,841.503,512,800
Jul 24, 20241,905.001,939.501,903.001,903.001,903.002,359,800
Jul 23, 20241,934.501,938.001,898.501,920.501,920.501,939,600
Jul 22, 20241,966.001,974.501,920.501,922.501,922.501,615,600
Jul 19, 20241,956.001,956.001,926.001,952.001,952.001,653,800
Jul 18, 20241,930.501,969.501,928.501,940.501,940.501,537,200
Jul 17, 20241,961.002,004.001,959.001,981.501,981.502,500,600
Jul 16, 20241,965.001,969.001,944.001,949.501,949.501,707,000
Jul 12, 20241,923.001,944.001,914.001,932.001,932.002,963,000
Jul 11, 20241,965.001,971.501,939.001,953.001,953.002,356,000
Jul 10, 20241,980.501,985.001,940.001,957.501,957.503,136,800
Jul 09, 20241,999.502,006.001,970.001,985.001,985.002,309,600
Jul 08, 20241,993.002,022.001,987.501,996.501,996.502,703,400
Jul 05, 20241,990.502,005.501,976.001,993.001,993.002,020,000
Jul 04, 20242,000.002,008.001,962.501,982.001,982.002,604,200
Jul 03, 20241,924.501,957.501,913.001,951.001,951.003,146,600
Jul 02, 20241,850.001,909.501,844.001,907.001,907.002,974,200
Jul 01, 20241,888.501,889.501,845.001,854.501,854.501,627,800
Jun 28, 20241,849.501,882.501,842.001,876.001,876.003,509,000
Jun 27, 20241,880.501,891.501,833.501,838.501,838.503,405,200
Jun 26, 20241,873.001,904.001,859.001,903.001,903.003,318,200
Jun 25, 20241,881.501,896.501,852.501,864.001,864.001,793,800
Jun 24, 20241,836.501,872.001,822.001,861.001,861.002,140,000
Jun 21, 20241,842.501,860.501,818.001,836.501,836.503,749,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...