Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Japan Exchange Group (8697) Historical Prices

JP:8697 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,110.002,117.002,098.002,116.502,116.50+0.02%5,020,6001.47
Oct 29, 20262,099.002,132.002,075.502,116.002,116.00+1.51%8,225,5002.46
Oct 28, 20262,087.502,122.502,064.002,084.502,084.50-0.17%6,889,6002.06
Oct 27, 20262,215.002,215.002,053.002,088.002,088.00-4.83%6,149,2001.84
Oct 26, 20262,189.502,213.502,177.502,194.002,194.00-1.10%3,136,1000.91
Oct 23, 20262,220.002,225.002,159.502,218.502,218.50-0.29%3,361,9000.97
Oct 22, 20262,236.502,260.002,211.002,225.002,225.00+0.00%4,667,1001.35
Oct 21, 20262,187.002,252.502,187.002,225.002,225.00+2.82%4,478,7001.30
Oct 20, 20262,215.502,223.002,148.502,164.002,164.00-3.50%5,532,5001.63
Oct 19, 20262,196.002,256.002,196.002,242.502,242.50+1.06%4,221,2001.25
Oct 16, 20262,193.502,234.502,193.502,219.002,219.00+0.91%3,924,0001.16
Oct 15, 20262,174.502,199.002,160.502,199.002,199.00+0.46%4,956,3001.50
Oct 14, 20262,255.002,259.002,187.002,189.002,189.00-3.03%5,298,3001.62
Oct 13, 20262,233.502,277.502,229.002,257.502,257.50-0.55%4,282,0001.31
Oct 12, 20262,270.002,280.002,233.002,270.002,270.00+0.00%00.00
Oct 09, 20262,261.002,280.002,233.002,270.002,270.00+0.82%5,230,7001.59
Oct 08, 20262,276.502,281.002,249.502,251.502,251.50-1.29%2,946,1000.90
Oct 07, 20262,296.002,316.502,272.502,281.002,281.00-1.21%3,012,5000.91
Oct 06, 20262,310.002,326.002,300.002,309.002,309.00+0.87%2,611,7000.79
Oct 05, 20262,300.502,324.002,286.002,289.002,289.00-0.65%2,908,8000.88
Oct 02, 20262,293.002,312.002,288.002,304.002,304.00-0.99%2,622,2000.79
Oct 01, 20262,315.002,336.502,275.002,327.002,327.00+1.28%3,316,2001.00
Sep 30, 20262,274.502,313.002,268.502,297.502,297.50+2.11%4,018,0001.21
Sep 29, 20262,262.502,284.002,235.002,250.002,250.00-0.82%3,635,5001.09
Sep 28, 20262,323.002,349.002,296.002,309.502,268.50-1.01%4,459,1001.34
Sep 25, 20262,287.002,363.502,269.502,333.002,291.58+2.59%4,217,7001.27
Sep 24, 20262,235.502,283.002,226.002,274.002,233.63+1.72%4,245,0001.28
Sep 23, 20262,235.502,293.002,223.502,235.502,195.81+0.00%00.00
Sep 22, 20262,235.502,293.002,223.502,235.502,195.81+0.00%00.00
Sep 21, 20262,235.502,293.002,223.502,235.502,195.81+0.00%00.00
Sep 18, 20262,278.502,293.002,223.502,235.502,195.81-0.75%5,136,3001.49
Sep 17, 20262,215.002,281.502,215.002,252.502,212.51+1.88%2,413,3000.70
Sep 16, 20262,197.502,221.002,194.502,211.002,171.75+0.61%2,523,5000.71
Sep 15, 20262,202.502,229.502,182.502,197.502,158.49-0.81%3,168,1000.89
Sep 14, 20262,220.502,220.502,173.502,215.502,176.17+0.23%1,919,2000.54
Sep 11, 20262,188.002,236.502,188.002,210.502,171.26-0.70%3,331,5000.93
Sep 10, 20262,181.002,226.002,180.002,226.002,186.48+1.18%2,930,2000.81
Sep 09, 20262,183.502,223.002,171.502,200.002,160.94-0.16%3,653,6001.00
Sep 08, 20262,208.002,244.002,198.002,203.502,164.38-1.34%3,095,0000.85
Sep 07, 20262,242.002,252.002,213.502,233.502,193.85-0.25%3,189,6000.87
Sep 04, 20262,194.002,244.002,179.502,239.002,199.25+4.43%5,537,2001.53
Sep 03, 20262,146.502,185.002,141.002,144.002,105.94-0.07%3,353,0000.92
Sep 02, 20262,200.002,200.002,145.502,145.502,107.41-3.20%4,608,0001.27
Sep 01, 20262,255.502,263.002,204.002,216.502,177.15-1.49%3,188,9000.88
Aug 31, 20262,265.502,286.002,250.002,250.002,210.06-1.88%6,808,4001.85
Aug 28, 20262,285.502,313.002,280.002,293.002,252.29+0.37%2,861,1000.77
Aug 27, 20262,290.002,294.002,271.002,284.502,243.94-0.17%2,479,9000.66
Aug 26, 20262,280.002,295.502,260.502,288.502,247.87+1.15%2,575,3000.67
Aug 25, 20262,258.002,272.002,237.502,262.502,222.33+1.07%1,791,8000.46
Aug 24, 20262,238.002,247.502,214.002,238.502,198.76+0.02%2,377,7000.61