Canada markets closed

Japan Exchange Group, Inc. (8697.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,986.00+22.00 (+0.55%)
At close: 03:15PM JST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20243,981.004,011.003,952.003,986.003,986.001,010,000
Jul 04, 2024------
Jul 03, 20243,849.003,915.003,826.003,902.003,902.001,573,300
Jul 02, 20243,700.003,819.003,688.003,814.003,814.001,487,100
Jul 01, 20243,777.003,779.003,690.003,709.003,709.00813,900
Jun 28, 20243,699.003,765.003,684.003,752.003,752.001,754,500
Jun 27, 20243,761.003,783.003,667.003,677.003,677.001,702,600
Jun 26, 20243,746.003,808.003,718.003,806.003,806.001,659,100
Jun 25, 20243,763.003,793.003,705.003,728.003,728.00896,900
Jun 24, 20243,673.003,744.003,644.003,722.003,722.001,070,000
Jun 21, 20243,685.003,721.003,636.003,673.003,673.001,874,900
Jun 20, 20243,700.003,735.003,625.003,685.003,685.001,473,000
Jun 19, 20243,648.003,732.003,630.003,687.003,687.001,727,900
Jun 18, 20243,590.003,618.003,558.003,613.003,613.001,382,700
Jun 17, 20243,659.003,679.003,567.003,573.003,573.001,701,100
Jun 14, 20243,764.003,781.003,653.003,675.003,675.002,152,400
Jun 13, 20243,755.003,774.003,716.003,744.003,744.001,309,300
Jun 12, 20243,700.003,715.003,658.003,709.003,709.001,580,800
Jun 11, 20243,748.003,769.003,733.003,751.003,751.00846,000
Jun 10, 20243,802.003,827.003,738.003,747.003,747.001,134,400
Jun 07, 20243,839.003,856.003,767.003,812.003,812.001,265,700
Jun 06, 20243,881.003,897.003,798.003,821.003,821.001,093,600
Jun 05, 20243,785.003,847.003,763.003,827.003,827.001,466,200
Jun 04, 20243,785.003,813.003,758.003,806.003,806.002,273,800
Jun 03, 20243,713.003,773.003,701.003,756.003,756.001,339,800
May 31, 20243,606.003,711.003,606.003,686.003,686.003,684,600
May 30, 20243,607.003,626.003,550.003,583.003,583.002,871,800
May 29, 20243,840.003,859.003,675.003,675.003,675.001,908,300
May 28, 20243,857.003,887.003,828.003,871.003,871.00958,700
May 27, 20243,773.003,845.003,751.003,843.003,843.001,158,800
May 24, 20243,719.003,777.003,670.003,757.003,757.001,197,700
May 23, 20243,693.003,817.003,673.003,787.003,787.001,692,100
May 22, 20243,676.003,702.003,628.003,681.003,681.001,039,000
May 21, 20243,697.003,731.003,671.003,675.003,675.001,160,900
May 20, 20243,640.003,733.003,623.003,666.003,666.001,534,300
May 17, 20243,636.003,667.003,590.003,635.003,635.001,245,300
May 16, 20243,563.003,640.003,519.003,639.003,639.002,282,300
May 15, 20243,535.003,543.003,480.003,512.003,512.001,797,100
May 14, 20243,551.003,585.003,489.003,519.003,519.002,396,500
May 13, 20243,576.003,632.003,551.003,604.003,604.001,075,600
May 10, 20243,636.003,666.003,579.003,590.003,590.001,978,000
May 09, 20243,644.003,687.003,629.003,661.003,661.001,486,000
May 08, 20243,657.003,677.003,619.003,630.003,630.001,485,900
May 07, 20243,672.003,712.003,645.003,673.003,673.001,741,300
May 02, 20243,547.003,624.003,516.003,614.003,614.002,135,400
May 01, 20243,649.003,672.003,455.003,557.003,557.004,313,200
Apr 30, 20243,892.003,894.003,568.003,707.003,707.005,106,000
Apr 26, 20243,762.003,825.003,741.003,794.003,794.002,869,700
Apr 25, 20243,855.003,876.003,758.003,786.003,786.001,546,900
Apr 24, 20243,859.003,944.003,803.003,921.003,921.002,175,500
Apr 23, 20243,824.003,884.003,805.003,880.003,880.001,637,900
Apr 22, 20243,800.003,805.003,725.003,794.003,794.001,531,300
Apr 19, 20243,859.003,898.003,729.003,753.003,753.002,559,200
Apr 18, 20243,880.003,933.003,836.003,896.003,896.001,392,200
Apr 17, 20243,947.003,972.003,875.003,884.003,884.001,637,600
Apr 16, 20244,064.004,076.003,893.003,913.003,913.002,188,300
Apr 15, 20244,107.004,158.004,083.004,127.004,127.00937,100
Apr 12, 20244,200.004,200.004,113.004,173.004,173.001,084,400
Apr 11, 20244,083.004,162.004,065.004,133.004,133.001,180,700
Apr 10, 20244,139.004,157.004,072.004,122.004,122.001,351,500
Apr 09, 20244,230.004,267.004,178.004,194.004,194.00950,600
Apr 08, 20244,220.004,323.004,203.004,210.004,210.001,686,800
Apr 05, 20244,144.004,148.004,048.004,131.004,131.001,176,100
Apr 04, 20244,126.004,209.004,100.004,173.004,173.001,762,400
Apr 03, 20244,014.004,088.003,964.004,067.004,067.002,077,300
Apr 02, 20243,967.004,016.003,953.003,999.003,999.001,174,500
Apr 01, 20244,128.004,143.003,965.003,970.003,970.001,211,000
Mar 29, 20244,090.004,122.004,062.004,116.004,116.00533,000
Mar 28, 20244,103.004,155.004,066.004,085.004,085.002,222,300
Mar 28, 202420 Dividend
Mar 27, 20244,252.004,344.004,180.004,195.004,175.002,809,200
Mar 26, 20244,245.004,288.004,120.004,225.004,204.862,519,800
Mar 25, 20244,037.004,254.004,013.004,224.004,203.863,343,000
Mar 22, 20244,074.004,084.003,979.004,041.004,021.732,596,300
Mar 21, 20244,096.004,137.004,033.004,050.004,030.692,426,400
Mar 19, 20243,990.004,133.003,970.004,064.004,044.622,898,200
Mar 18, 20243,870.004,064.003,870.003,999.003,979.932,483,100
Mar 15, 20244,000.004,012.003,880.003,906.003,887.382,886,400
Mar 14, 20244,029.004,086.003,991.004,059.004,039.651,384,300
Mar 13, 20244,046.004,074.003,994.004,005.003,985.911,968,000
Mar 12, 20243,892.003,995.003,862.003,988.003,968.992,058,400
Mar 11, 20244,000.004,030.003,876.003,953.003,934.151,886,100
Mar 08, 20244,124.004,126.004,012.004,047.004,027.711,813,000
Mar 07, 20244,079.004,164.004,065.004,084.004,064.531,953,200
Mar 06, 20244,061.004,102.004,041.004,069.004,049.601,778,800
Mar 05, 20244,072.004,167.004,071.004,102.004,082.441,604,400
Mar 04, 20244,104.004,155.004,066.004,072.004,052.592,371,800
Mar 01, 20243,945.004,036.003,916.004,035.004,015.761,829,700
Feb 29, 20243,875.003,942.003,848.003,914.003,895.342,299,100
Feb 28, 20243,889.003,927.003,852.003,883.003,864.491,515,000
Feb 27, 20243,931.003,934.003,845.003,858.003,839.611,731,600
Feb 26, 20243,948.003,998.003,918.003,928.003,909.271,519,200
Feb 22, 20243,808.003,934.003,805.003,896.003,877.431,876,500
Feb 21, 20243,817.003,819.003,768.003,797.003,778.901,388,700
Feb 20, 20243,926.003,926.003,785.003,800.003,781.881,389,100
Feb 19, 20243,824.003,877.003,811.003,870.003,851.551,224,800
Feb 16, 20243,819.003,880.003,798.003,805.003,786.862,099,200
Feb 15, 20243,714.003,759.003,666.003,750.003,732.121,744,400
Feb 14, 20243,690.003,717.003,655.003,691.003,673.401,449,000
Feb 13, 20243,619.003,712.003,610.003,695.003,677.382,411,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...