Japan Exchange Group, Inc. (JPXGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.61

+0.06

(+0.48%)

At close: 03:48PM EDT

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	11.73	12.07	11.72	11.79	11.79	50,500
May 08, 2024	11.65	11.70	11.58	11.70	11.70	293,400
May 07, 2024	11.80	11.80	11.74	11.77	11.77	60,600
May 06, 2024	11.73	11.83	11.73	11.78	11.78	25,600
May 03, 2024	11.66	11.74	11.62	11.72	11.72	21,000
May 02, 2024	11.55	11.61	11.51	11.60	11.60	26,400
May 01, 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 09, 2024	13.88	14.00	13.66	13.72	13.72	20,200
Apr 08, 2024	13.86	13.93	13.81	13.92	13.92	16,100
Apr 05, 2024	13.60	13.68	13.60	13.63	13.63	16,300
Apr 04, 2024	13.55	13.78	13.54	13.57	13.57	58,900
Apr 03, 2024	13.35	13.55	13.25	13.40	13.40	19,200
Apr 02, 2024	13.13	13.13	13.06	13.12	13.12	17,500
Apr 01, 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 08, 2024	13.67	13.70	13.57	13.59	13.59	16,000
Mar 07, 2024	13.77	13.78	13.74	13.76	13.76	13,200
Mar 06, 2024	13.65	13.70	13.61	13.64	13.64	45,400
Mar 05, 2024	13.75	13.75	13.51	13.56	13.56	28,500
Mar 04, 2024	13.51	13.52	13.44	13.48	13.48	19,600
Mar 01, 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 09, 2024	11.90	11.94	11.88	11.93	11.93	9,700
Feb 08, 2024	11.46	11.47	11.39	11.42	11.42	25,800
Feb 07, 2024	11.23	11.24	11.21	11.24	11.24	19,500
Feb 06, 2024	11.26	11.32	11.21	11.25	11.25	15,000
Feb 05, 2024	11.18	11.21	11.10	11.15	11.15	23,000
Feb 02, 2024	11.26	11.32	11.25	11.32	11.32	67,800
Feb 01, 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 09, 2024	10.89	10.89	10.44	10.47	10.47	32,600
Jan 08, 2024	9.97	10.80	9.97	10.71	10.71	19,400
Jan 05, 2024	10.35	10.49	10.04	10.36	10.36	26,500
Jan 04, 2024	10.48	10.63	10.30	10.39	10.39	30,000
Jan 03, 2024	10.38	10.40	10.27	10.40	10.40	36,000
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,175.43+111.62(+0.12%)

Japan Exchange Group, Inc. (JPXGY)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,175.43
+111.62(+0.12%)