OTC Markets OTCPK - Delayed Quote USD

Japan Exchange Group, Inc. (JPXGY)

Compare
11.52 +0.03 (+0.29%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
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 8, 2024 12.34 12.34 12.29 12.32 12.32 50,700
Nov 7, 2024 12.23 12.29 12.22 12.29 12.29 15,000
Nov 6, 2024 12.29 12.54 12.28 12.28 12.28 9,900
Nov 5, 2024 12.18 12.29 11.95 12.29 12.29 28,600
Nov 4, 2024 11.69 11.84 11.41 11.60 11.60 26,900
Nov 1, 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 9, 2024 12.58 12.64 12.58 12.64 12.64 10,100
Oct 8, 2024 12.66 12.72 12.66 12.72 12.72 8,500
Oct 7, 2024 12.68 12.70 12.64 12.68 12.68 10,000
Oct 4, 2024 12.79 12.83 12.77 12.83 12.83 5,200
Oct 3, 2024 12.72 12.74 12.70 12.74 12.74 3,300
Oct 2, 2024 13.30 13.52 12.90 13.20 13.20 12,900
Oct 1, 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 9, 2024 11.47 11.52 11.43 11.45 11.45 16,900
Sep 6, 2024 11.70 11.70 11.37 11.38 11.38 33,600
Sep 5, 2024 11.67 11.79 11.64 11.70 11.70 24,200
Sep 4, 2024 11.48 11.56 11.45 11.46 11.46 25,200
Sep 3, 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 9, 2024 11.19 11.74 11.19 11.32 11.32 62,000
Aug 8, 2024 10.87 10.92 10.74 10.91 10.91 91,900
Aug 7, 2024 10.85 11.59 10.85 10.88 10.88 274,300
Aug 6, 2024 10.36 10.73 10.36 10.73 10.73 192,100
Aug 5, 2024 10.24 10.63 10.17 10.34 10.34 77,100
Aug 2, 2024 11.00 11.00 10.45 10.61 10.61 49,400
Aug 1, 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 9, 2024 12.24 12.36 12.20 12.23 12.23 12,300
Jul 8, 2024 12.62 12.79 12.39 12.39 12.39 17,400
Jul 5, 2024 12.34 12.37 12.28 12.34 12.34 43,700
Jul 3, 2024 11.93 12.10 11.67 12.07 12.07 486,700
Jul 2, 2024 11.35 11.83 11.35 11.74 11.74 95,900
Jul 1, 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
Jun 26, 2024 11.44 11.77 11.44 11.73 11.73 16,400
Jun 25, 2024 11.60 11.68 11.60 11.68 11.68 33,700
Jun 24, 2024 11.74 11.74 11.63 11.63 11.63 39,600
Jun 21, 2024 11.61 11.82 11.40 11.44 11.44 29,300
Jun 20, 2024 11.20 11.69 11.20 11.54 11.54 27,400
Jun 18, 2024 11.40 11.75 11.39 11.43 11.43 33,300
Jun 17, 2024 11.67 11.67 11.27 11.36 11.36 32,700
Jun 14, 2024 11.56 11.58 11.48 11.58 11.58 27,900
Jun 13, 2024 11.87 11.87 11.79 11.83 11.83 12,700
Jun 12, 2024 11.88 11.94 11.79 11.82 11.82 11,800
Jun 11, 2024 11.80 12.21 11.78 11.79 11.79 84,300
Jun 10, 2024 11.72 11.92 11.50 11.91 11.91 21,400
Jun 7, 2024 12.28 12.57 12.07 12.11 12.11 16,100
Jun 6, 2024 12.10 12.20 12.04 12.18 12.18 15,800
Jun 5, 2024 12.23 12.29 12.20 12.27 12.27 24,800
Jun 4, 2024 12.13 12.15 12.07 12.11 12.11 28,500
Jun 3, 2024 11.88 11.91 11.84 11.89 11.89 38,000
May 31, 2024 11.69 11.72 11.60 11.68 11.68 41,600
May 30, 2024 11.45 11.45 11.39 11.39 11.39 43,200
May 29, 2024 11.72 11.72 11.54 11.54 11.54 67,300
May 28, 2024 12.30 12.30 12.10 12.24 12.24 29,400
May 24, 2024 12.11 12.28 11.93 11.93 11.93 31,600
May 23, 2024 12.00 12.06 11.86 11.86 11.86 80,900
May 22, 2024 11.34 11.72 11.34 11.68 11.68 102,500
May 21, 2024 12.07 12.07 11.66 11.69 11.69 48,800
May 20, 2024 11.82 12.00 11.64 11.70 11.70 50,600
May 17, 2024 11.43 11.65 11.30 11.61 11.61 35,000
May 16, 2024 11.64 11.70 11.55 11.55 11.55 57,200
May 15, 2024 11.29 11.37 11.26 11.37 11.37 23,700
May 14, 2024 11.31 11.54 11.18 11.33 11.33 38,200
May 13, 2024 11.39 11.49 11.39 11.45 11.45 38,400
May 10, 2024 11.16 11.46 11.16 11.42 11.42 23,800
May 9, 2024 11.73 12.07 11.72 11.79 11.79 50,500
May 8, 2024 11.65 11.70 11.58 11.70 11.70 293,400
May 7, 2024 11.80 11.80 11.74 11.77 11.77 60,600
May 6, 2024 11.73 11.83 11.73 11.78 11.78 25,600
May 3, 2024 11.66 11.74 11.62 11.72 11.72 21,000
May 2, 2024 11.55 11.61 11.51 11.60 11.60 26,400
May 1, 2024 11.26 11.33 11.17 11.23 11.23 22,900
Apr 30, 2024 12.00 12.00 11.50 11.63 11.63 35,900
Apr 29, 2024 12.50 12.50 12.13 12.27 12.27 48,400
Apr 26, 2024 12.10 12.16 12.03 12.16 12.16 31,500
Apr 25, 2024 12.00 12.14 12.00 12.09 12.09 83,300
Apr 24, 2024 12.45 12.53 12.45 12.50 12.50 29,000
Apr 23, 2024 12.61 12.65 12.51 12.60 12.60 31,300
Apr 22, 2024 12.39 12.58 12.24 12.26 12.26 57,100
Apr 19, 2024 12.21 12.22 12.00 12.16 12.16 30,700
Apr 18, 2024 12.68 12.68 12.46 12.48 12.48 26,100
Apr 17, 2024 12.58 12.59 12.47 12.51 12.51 30,900
Apr 16, 2024 12.51 12.64 12.51 12.61 12.61 30,500
Apr 15, 2024 13.80 13.80 13.16 13.16 13.16 22,800
Apr 12, 2024 13.32 13.54 13.21 13.30 13.30 14,100
Apr 11, 2024 13.42 13.50 13.34 13.50 13.50 17,200
Apr 10, 2024 13.63 13.63 13.25 13.28 13.28 30,300
Apr 9, 2024 13.88 14.00 13.66 13.72 13.72 20,200
Apr 8, 2024 13.86 13.93 13.81 13.92 13.92 16,100
Apr 5, 2024 13.60 13.68 13.60 13.63 13.63 16,300
Apr 4, 2024 13.55 13.78 13.54 13.57 13.57 58,900
Apr 3, 2024 13.35 13.55 13.25 13.40 13.40 19,200
Apr 2, 2024 13.13 13.13 13.06 13.12 13.12 17,500
Apr 1, 2024 13.20 13.20 13.05 13.14 13.14 41,300
Mar 28, 2024 13.57 13.70 13.48 13.54 13.54 15,600
Mar 27, 2024 13.69 13.69 13.66 13.69 13.69 12,400
Mar 26, 2024 13.92 13.98 13.91 13.97 13.97 29,100
Mar 25, 2024 13.88 13.90 13.84 13.87 13.87 20,200
Mar 22, 2024 13.29 13.29 13.21 13.23 13.23 15,600
Mar 21, 2024 13.38 13.40 13.32 13.32 13.32 48,900
Mar 20, 2024 13.60 13.61 13.09 13.59 13.59 13,000
Mar 19, 2024 13.75 13.75 13.41 13.50 13.50 28,500
Mar 18, 2024 13.76 13.76 13.31 13.35 13.35 21,900
Mar 15, 2024 13.13 13.14 13.09 13.14 13.14 23,700
Mar 14, 2024 13.65 13.70 13.56 13.56 13.56 16,000
Mar 13, 2024 13.10 13.53 13.10 13.53 13.53 9,000
Mar 12, 2024 13.65 13.65 13.47 13.50 13.50 13,200
Mar 11, 2024 12.96 13.33 12.96 13.30 13.30 17,800
Mar 8, 2024 13.67 13.70 13.57 13.59 13.59 16,000
Mar 7, 2024 13.77 13.78 13.74 13.76 13.76 13,200
Mar 6, 2024 13.65 13.70 13.61 13.64 13.64 45,400
Mar 5, 2024 13.75 13.75 13.51 13.56 13.56 28,500
Mar 4, 2024 13.51 13.52 13.44 13.48 13.48 19,600
Mar 1, 2024 13.50 13.50 13.35 13.46 13.46 29,600
Feb 29, 2024 13.30 13.30 12.96 12.99 12.99 31,500
Feb 28, 2024 12.82 12.87 12.50 12.84 12.84 51,700
Feb 27, 2024 12.50 13.00 12.50 12.88 12.88 112,300
Feb 26, 2024 13.55 13.55 13.00 13.03 13.03 108,800
Feb 23, 2024 13.09 13.20 13.01 13.04 13.04 19,800
Feb 22, 2024 13.15 13.15 12.94 13.05 13.05 361,300
Feb 21, 2024 12.56 12.66 12.56 12.62 12.62 50,900
Feb 20, 2024 12.64 12.67 12.58 12.63 12.63 16,100
Feb 16, 2024 12.90 12.90 12.62 12.63 12.63 32,700
Feb 15, 2024 12.68 12.85 12.50 12.63 12.63 50,100
Feb 14, 2024 12.08 12.33 12.08 12.33 12.33 24,100
Feb 13, 2024 12.10 12.22 12.09 12.14 12.14 20,100
Feb 12, 2024 12.00 12.02 11.90 11.98 11.98 12,100
Feb 9, 2024 11.90 11.94 11.88 11.93 11.93 9,700
Feb 8, 2024 11.46 11.47 11.39 11.42 11.42 25,800
Feb 7, 2024 11.23 11.24 11.21 11.24 11.24 19,500
Feb 6, 2024 11.26 11.32 11.21 11.25 11.25 15,000
Feb 5, 2024 11.18 11.21 11.10 11.15 11.15 23,000
Feb 2, 2024 11.26 11.32 11.25 11.32 11.32 67,800
Feb 1, 2024 11.29 11.34 11.25 11.31 11.31 11,200
Jan 31, 2024 11.10 11.15 11.03 11.08 11.08 169,800
Jan 30, 2024 10.91 10.94 10.88 10.94 10.94 28,100
Jan 29, 2024 10.56 10.79 10.56 10.79 10.79 25,700
Jan 26, 2024 10.70 10.74 10.68 10.71 10.71 23,000
Jan 25, 2024 10.73 10.73 10.65 10.70 10.70 12,500
Jan 24, 2024 10.96 10.96 10.89 10.92 10.92 35,800
Jan 23, 2024 11.01 11.05 11.00 11.01 11.01 83,300
Jan 22, 2024 11.16 11.16 11.09 11.16 11.16 21,600
Jan 19, 2024 11.07 11.15 11.05 11.14 11.14 113,100
Jan 18, 2024 11.09 11.12 11.07 11.12 11.12 60,000
Jan 17, 2024 10.98 11.03 10.93 10.96 10.96 52,400
Jan 16, 2024 11.22 11.27 11.16 11.19 11.19 26,700
Jan 12, 2024 10.97 11.02 10.93 10.94 10.94 62,000
Jan 11, 2024 10.64 10.87 10.64 10.82 10.82 30,600
Jan 10, 2024 10.62 10.62 10.54 10.56 10.56 34,300
Jan 9, 2024 10.89 10.89 10.44 10.47 10.47 32,600
Jan 8, 2024 9.97 10.80 9.97 10.71 10.71 19,400
Jan 5, 2024 10.35 10.49 10.04 10.36 10.36 26,500
Jan 4, 2024 10.48 10.63 10.30 10.39 10.39 30,000
Jan 3, 2024 10.38 10.40 10.27 10.40 10.40 36,000
Jan 2, 2024 10.44 10.47 10.37 10.37 10.37 22,500
Dec 29, 2023 10.54 10.54 10.48 10.51 10.51 27,700
Dec 28, 2023 10.05 10.33 10.05 10.26 10.26 16,000
Dec 27, 2023 10.28 10.28 9.86 10.02 10.02 25,100
Dec 26, 2023 9.62 10.03 9.62 9.98 9.98 29,300
Dec 22, 2023 9.95 10.18 9.76 10.07 10.07 16,400
Dec 21, 2023 10.23 10.25 10.20 10.25 10.25 16,500
Dec 20, 2023 10.35 10.38 10.26 10.26 10.26 27,200
Dec 19, 2023 10.11 10.13 9.98 9.98 9.98 24,300
Dec 18, 2023 9.60 9.89 9.60 9.85 9.85 69,700
Dec 15, 2023 9.95 9.95 9.84 9.84 9.84 70,800
Dec 14, 2023 10.10 10.15 10.06 10.11 10.11 36,900
Dec 13, 2023 9.68 10.23 9.68 10.06 10.06 70,200
Dec 12, 2023 9.85 9.99 9.85 9.95 9.95 46,000
Dec 11, 2023 9.64 10.24 9.64 10.00 10.00 77,300
Dec 8, 2023 9.80 10.04 9.80 9.86 9.86 187,500
Dec 7, 2023 9.80 10.16 9.80 9.98 9.98 29,100
Dec 6, 2023 10.10 10.33 9.90 9.93 9.93 36,900
Dec 5, 2023 9.90 9.96 9.84 9.86 9.86 86,100
Dec 4, 2023 10.10 10.11 10.02 10.07 10.07 42,200
Dec 1, 2023 10.20 10.30 10.13 10.26 10.26 16,200
Nov 30, 2023 10.21 10.35 10.12 10.24 10.24 31,500
Nov 29, 2023 10.04 10.08 9.91 10.08 10.08 27,400
Nov 28, 2023 10.30 10.30 9.90 10.10 10.10 35,700
Nov 27, 2023 10.24 10.29 10.20 10.23 10.23 22,200
Nov 24, 2023 10.45 10.45 10.17 10.27 10.27 6,800
Nov 22, 2023 10.58 10.58 10.24 10.31 10.31 13,200
Nov 21, 2023 10.31 10.35 10.26 10.30 10.30 67,700
Nov 20, 2023 10.23 10.37 10.23 10.27 10.27 15,700
Nov 17, 2023 10.34 10.36 10.33 10.35 10.35 15,100
Nov 16, 2023 10.27 10.27 10.14 10.20 10.20 12,700

Related Tickers