Want to see JPXGY full AI Analyst Report?
Japan Exchange Group (JPXGY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | +0.24% | 0 | 0.00 |
| Oct 29, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | +1.77% | 0 | 0.00 |
| Oct 28, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.40% | 0 | 0.00 |
| Oct 27, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -5.00% | 0 | 0.00 |
| Oct 26, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.62% | 0 | 0.00 |
| Oct 23, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.01% | 0 | 0.00 |
| Oct 22, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | +0.57% | 0 | 0.00 |
| Oct 21, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | +2.73% | 0 | 0.00 |
| Oct 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.21% | 0 | 0.00 |
| Oct 19, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | +0.73% | 0 | 0.00 |
| Oct 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +1.01% | 0 | 0.00 |
| Oct 15, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | +0.94% | 0 | 0.00 |
| Oct 14, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -3.32% | 0 | 0.00 |
| Oct 13, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.36% | 0 | 0.00 |
| Oct 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.18% | 0 | 0.00 |
| Oct 09, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | +0.70% | 1,313,267 | 33.14 |
| Oct 08, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.36% | 0 | 0.00 |
| Oct 07, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.24% | 0 | 0.00 |
| Oct 06, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | +0.81% | 0 | 0.00 |
| Oct 05, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.83% | 0 | 0.00 |
| Oct 02, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.95% | 0 | 0.00 |
| Oct 01, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | +0.90% | 0 | 0.00 |
| Sep 30, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | +2.40% | 0 | 0.00 |
| Sep 29, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -2.60% | 0 | 0.00 |
| Sep 28, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.25% | 0 | 0.00 |
| Sep 25, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | +3.72% | 0 | 0.00 |
| Sep 24, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | +1.28% | 0 | 0.00 |
| Sep 23, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.59% | 0 | 0.00 |
| Sep 22, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | +0.13% | 0 | 0.00 |
| Sep 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.03% | 0 | 0.00 |
| Sep 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.82% | 0 | 0.00 |
| Sep 17, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | +1.47% | 0 | 0.00 |
| Sep 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | +0.59% | 56,603 | 1.44 |
| Sep 15, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.03% | 0 | 0.00 |
| Sep 14, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.59% | 0 | 0.00 |
| Sep 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.41% | 0 | 0.00 |
| Sep 10, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | +0.74% | 0 | 0.00 |
| Sep 09, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | +0.35% | 0 | 0.00 |
| Sep 08, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.24% | 0 | 0.00 |
| Sep 07, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | +3.96% | 37,736 | 0.91 |
| Sep 03, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | +2.05% | 0 | 0.00 |
| Sep 02, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.37% | 0 | 0.00 |
| Sep 01, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.72% | 0 | 0.00 |
| Aug 31, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.77% | 43,578 | 1.06 |
| Aug 28, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | +0.03% | 0 | 0.00 |
| Aug 27, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.13% | 0 | 0.00 |
| Aug 26, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | +1.06% | 24,282 | 0.60 |
| Aug 25, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | +1.04% | 0 | 0.00 |
| Aug 24, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.13% | 54,290 | 1.37 |