Advertisement
Japan Exchange Group, Inc. (JPXGY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 11.83 | 11.85 | 11.47 | 11.52 | 11.52 | 28,900 |
| Nov 14, 2024 | 12.09 | 12.09 | 11.82 | 11.83 | 11.83 | 10,200 |
| Nov 13, 2024 | 11.95 | 12.47 | 11.90 | 11.93 | 11.93 | 15,900 |
| Nov 12, 2024 | 12.65 | 12.65 | 12.26 | 12.26 | 12.26 | 40,900 |
| Nov 11, 2024 | 12.47 | 12.51 | 12.43 | 12.46 | 12.46 | 15,100 |
| Nov 08, 2024 | 12.34 | 12.34 | 12.29 | 12.32 | 12.32 | 50,700 |
| Nov 07, 2024 | 12.23 | 12.29 | 12.22 | 12.29 | 12.29 | 15,000 |
| Nov 06, 2024 | 12.29 | 12.54 | 12.28 | 12.28 | 12.28 | 9,900 |
| Nov 05, 2024 | 12.18 | 12.29 | 11.95 | 12.29 | 12.29 | 28,600 |
| Nov 04, 2024 | 11.69 | 11.84 | 11.41 | 11.60 | 11.60 | 26,900 |
| Nov 01, 2024 | 11.67 | 11.95 | 11.66 | 11.66 | 11.66 | 16,100 |
| Oct 31, 2024 | 11.75 | 11.77 | 11.57 | 11.77 | 11.77 | 18,000 |
| Oct 30, 2024 | 11.53 | 11.99 | 11.53 | 11.88 | 11.88 | 11,600 |
| Oct 29, 2024 | 12.01 | 12.05 | 11.54 | 12.05 | 12.05 | 18,000 |
| Oct 28, 2024 | 11.71 | 11.77 | 11.71 | 11.77 | 11.77 | 15,500 |
| Oct 25, 2024 | 11.71 | 11.74 | 11.62 | 11.64 | 11.64 | 14,800 |
| Oct 24, 2024 | 11.72 | 11.73 | 11.65 | 11.69 | 11.69 | 13,800 |
| Oct 23, 2024 | 12.08 | 12.08 | 11.45 | 11.45 | 11.45 | 9,100 |
| Oct 22, 2024 | 11.64 | 11.79 | 11.64 | 11.75 | 11.75 | 23,200 |
| Oct 21, 2024 | 12.12 | 12.20 | 12.00 | 12.06 | 12.06 | 13,500 |
| Oct 18, 2024 | 12.44 | 12.67 | 12.17 | 12.22 | 12.22 | 8,500 |
| Oct 17, 2024 | 11.98 | 12.15 | 11.98 | 12.15 | 12.15 | 14,000 |
| Oct 16, 2024 | 12.21 | 12.27 | 12.17 | 12.24 | 12.24 | 10,400 |
| Oct 15, 2024 | 12.11 | 12.12 | 12.02 | 12.02 | 12.02 | 13,300 |
| Oct 14, 2024 | 12.60 | 12.60 | 12.03 | 12.47 | 12.47 | 8,600 |
| Oct 11, 2024 | 12.50 | 12.62 | 12.40 | 12.52 | 12.52 | 19,900 |
| Oct 10, 2024 | 12.77 | 13.06 | 12.56 | 12.56 | 12.56 | 6,200 |
| Oct 09, 2024 | 12.58 | 12.64 | 12.58 | 12.64 | 12.64 | 10,100 |
| Oct 08, 2024 | 12.66 | 12.72 | 12.66 | 12.72 | 12.72 | 8,500 |
| Oct 07, 2024 | 12.68 | 12.70 | 12.64 | 12.68 | 12.68 | 10,000 |
| Oct 04, 2024 | 12.79 | 12.83 | 12.77 | 12.83 | 12.83 | 5,200 |
| Oct 03, 2024 | 12.72 | 12.74 | 12.70 | 12.74 | 12.74 | 3,300 |
| Oct 02, 2024 | 13.30 | 13.52 | 12.90 | 13.20 | 13.20 | 12,900 |
| Oct 01, 2024 | 13.56 | 14.08 | 13.17 | 13.20 | 13.20 | 10,400 |
| Sep 30, 2024 | 13.03 | 13.53 | 12.86 | 12.86 | 12.86 | 11,200 |
| Sep 27, 2024 | 13.37 | 13.37 | 12.59 | 12.78 | 12.78 | 6,700 |
| Sep 26, 2024 | 13.15 | 13.39 | 13.00 | 13.34 | 13.34 | 11,800 |
| Sep 25, 2024 | 12.74 | 12.76 | 12.68 | 12.71 | 12.71 | 8,200 |
| Sep 24, 2024 | 12.25 | 12.77 | 12.10 | 12.69 | 12.69 | 25,900 |
| Sep 23, 2024 | 12.06 | 12.42 | 12.06 | 12.40 | 12.40 | 10,900 |
| Sep 20, 2024 | 12.25 | 12.36 | 12.22 | 12.31 | 12.31 | 7,900 |
| Sep 19, 2024 | 12.24 | 12.34 | 12.23 | 12.32 | 12.32 | 58,900 |
| Sep 18, 2024 | 11.88 | 11.93 | 11.84 | 11.85 | 11.85 | 6,300 |
| Sep 17, 2024 | 12.00 | 12.05 | 11.90 | 11.94 | 11.94 | 37,000 |
| Sep 16, 2024 | 12.35 | 12.35 | 11.95 | 12.01 | 12.01 | 13,800 |
| Sep 13, 2024 | 12.01 | 12.05 | 11.97 | 12.01 | 12.01 | 13,300 |
| Sep 12, 2024 | 11.81 | 11.93 | 11.76 | 11.93 | 11.93 | 20,700 |
| Sep 11, 2024 | 11.77 | 11.88 | 11.67 | 11.88 | 11.88 | 22,000 |
| Sep 10, 2024 | 11.78 | 11.78 | 11.50 | 11.68 | 11.68 | 64,600 |
| Sep 09, 2024 | 11.47 | 11.52 | 11.43 | 11.45 | 11.45 | 16,900 |
| Sep 06, 2024 | 11.70 | 11.70 | 11.37 | 11.38 | 11.38 | 33,600 |
| Sep 05, 2024 | 11.67 | 11.79 | 11.64 | 11.70 | 11.70 | 24,200 |
| Sep 04, 2024 | 11.48 | 11.56 | 11.45 | 11.46 | 11.46 | 25,200 |
| Sep 03, 2024 | 11.59 | 11.60 | 11.35 | 11.37 | 11.37 | 47,400 |
| Aug 30, 2024 | 12.05 | 12.05 | 11.49 | 11.56 | 11.56 | 20,900 |
| Aug 29, 2024 | 11.56 | 11.64 | 11.21 | 11.51 | 11.51 | 21,400 |
| Aug 28, 2024 | 11.61 | 11.63 | 11.48 | 11.52 | 11.52 | 10,800 |
| Aug 27, 2024 | 11.70 | 11.72 | 11.65 | 11.70 | 11.70 | 21,500 |
| Aug 26, 2024 | 11.70 | 12.22 | 11.61 | 11.63 | 11.63 | 13,700 |
| Aug 23, 2024 | 11.72 | 11.90 | 11.72 | 11.90 | 11.90 | 25,000 |
| Aug 22, 2024 | 11.66 | 11.67 | 11.55 | 11.55 | 11.55 | 210,700 |
| Aug 21, 2024 | 11.43 | 11.92 | 11.43 | 11.88 | 11.88 | 12,700 |
| Aug 20, 2024 | 11.72 | 11.81 | 11.68 | 11.73 | 11.73 | 14,000 |
| Aug 19, 2024 | 11.32 | 12.00 | 11.32 | 11.63 | 11.63 | 22,200 |
| Aug 16, 2024 | 11.59 | 11.67 | 11.58 | 11.67 | 11.67 | 15,300 |
| Aug 15, 2024 | 11.52 | 11.64 | 11.52 | 11.62 | 11.62 | 13,500 |
| Aug 14, 2024 | 11.54 | 11.58 | 11.50 | 11.55 | 11.55 | 23,200 |
| Aug 13, 2024 | 11.52 | 11.62 | 11.50 | 11.57 | 11.57 | 25,400 |
| Aug 12, 2024 | 11.32 | 11.38 | 11.27 | 11.31 | 11.31 | 39,400 |
| Aug 09, 2024 | 11.19 | 11.74 | 11.19 | 11.32 | 11.32 | 62,000 |
| Aug 08, 2024 | 10.87 | 10.92 | 10.74 | 10.91 | 10.91 | 91,900 |
| Aug 07, 2024 | 10.85 | 11.59 | 10.85 | 10.88 | 10.88 | 274,300 |
| Aug 06, 2024 | 10.36 | 10.73 | 10.36 | 10.73 | 10.73 | 192,100 |
| Aug 05, 2024 | 10.24 | 10.63 | 10.17 | 10.34 | 10.34 | 77,100 |
| Aug 02, 2024 | 11.00 | 11.00 | 10.45 | 10.61 | 10.61 | 49,400 |
| Aug 01, 2024 | 11.27 | 11.32 | 11.01 | 11.11 | 11.11 | 42,000 |
| Jul 31, 2024 | 11.35 | 11.74 | 11.35 | 11.71 | 11.71 | 21,700 |
| Jul 30, 2024 | 11.50 | 11.64 | 11.36 | 11.55 | 11.55 | 14,900 |
| Jul 29, 2024 | 12.18 | 12.18 | 11.72 | 11.89 | 11.89 | 27,900 |
| Jul 26, 2024 | 11.82 | 11.86 | 11.74 | 11.86 | 11.86 | 12,900 |
| Jul 25, 2024 | 11.80 | 11.98 | 11.80 | 11.85 | 11.85 | 42,600 |
| Jul 24, 2024 | 12.23 | 12.23 | 12.07 | 12.07 | 12.07 | 13,900 |
| Jul 23, 2024 | 12.23 | 12.28 | 12.21 | 12.24 | 12.24 | 14,800 |
| Jul 22, 2024 | 12.30 | 12.30 | 12.24 | 12.27 | 12.27 | 8,700 |
| Jul 19, 2024 | 12.30 | 12.33 | 12.23 | 12.27 | 12.27 | 13,600 |
| Jul 18, 2024 | 12.48 | 12.48 | 12.22 | 12.29 | 12.29 | 20,600 |
| Jul 17, 2024 | 12.46 | 12.50 | 12.44 | 12.47 | 12.47 | 9,800 |
| Jul 16, 2024 | 12.29 | 12.36 | 12.27 | 12.33 | 12.33 | 8,700 |
| Jul 15, 2024 | 12.21 | 12.33 | 12.17 | 12.17 | 12.17 | 9,800 |
| Jul 12, 2024 | 12.36 | 12.48 | 12.23 | 12.23 | 12.23 | 12,400 |
| Jul 11, 2024 | 12.18 | 12.22 | 12.12 | 12.12 | 12.12 | 13,400 |
| Jul 10, 2024 | 12.00 | 12.25 | 12.00 | 12.13 | 12.13 | 15,600 |
| Jul 09, 2024 | 12.24 | 12.36 | 12.20 | 12.23 | 12.23 | 12,300 |
| Jul 08, 2024 | 12.62 | 12.79 | 12.39 | 12.39 | 12.39 | 17,400 |
| Jul 05, 2024 | 12.34 | 12.37 | 12.28 | 12.34 | 12.34 | 43,700 |
| Jul 03, 2024 | 11.93 | 12.10 | 11.67 | 12.07 | 12.07 | 486,700 |
| Jul 02, 2024 | 11.35 | 11.83 | 11.35 | 11.74 | 11.74 | 95,900 |
| Jul 01, 2024 | 11.63 | 11.83 | 11.42 | 11.42 | 11.42 | 95,700 |
| Jun 28, 2024 | 11.70 | 11.76 | 11.65 | 11.68 | 11.68 | 18,300 |
| Jun 27, 2024 | 11.44 | 11.50 | 11.44 | 11.47 | 11.47 | 11,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.