Japan Exchange Group, Inc. (OSCUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:56AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 57 |
| Apr 30, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| Apr 29, 2024 | 24.15 | 24.38 | 24.15 | 24.38 | 24.38 | 1,000 |
| Apr 26, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1,200 |
| Apr 25, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 18,600 |
| Apr 24, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Apr 23, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| Apr 22, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 800 |
| Apr 19, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 800 |
| Apr 18, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Apr 17, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Apr 16, 2024 | 25.86 | 25.86 | 25.43 | 25.43 | 25.43 | 35,300 |
| Apr 15, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| Apr 12, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| Apr 11, 2024 | 26.92 | 27.75 | 26.81 | 26.99 | 26.99 | 1,300 |
| Apr 10, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Apr 09, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 104,600 |
| Apr 08, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Apr 05, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Apr 04, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Apr 03, 2024 | 27.88 | 27.88 | 25.86 | 25.86 | 25.86 | 181,400 |
| Apr 02, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| Apr 01, 2024 | 27.20 | 27.20 | 26.64 | 26.64 | 26.64 | 800 |
| Mar 28, 2024 | 27.30 | 27.30 | 27.15 | 27.15 | 27.15 | 17,300 |
| Mar 28, 2024 | 0.397 Dividend | |||||
| Mar 27, 2024 | 27.85 | 28.57 | 27.57 | 28.00 | 27.60 | 175,700 |
| Mar 26, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | - |
| Mar 25, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | 5,200 |
| Mar 22, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | - |
| Mar 21, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | 500 |
| Mar 20, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.28 | 100 |
| Mar 19, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | - |
| Mar 18, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | - |
| Mar 15, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 300 |
| Mar 14, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 600 |
| Mar 13, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 100 |
| Mar 12, 2024 | 27.17 | 27.20 | 27.10 | 27.20 | 26.81 | 28,300 |
| Mar 11, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| Mar 08, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| Mar 07, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| Mar 06, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| Mar 05, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | 100 |
| Mar 04, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.64 | 100 |
| Mar 01, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | - |
| Feb 29, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | - |
| Feb 28, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | 100 |
| Feb 27, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | 5,000 |
| Feb 26, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
| Feb 23, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
| Feb 22, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
| Feb 21, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
| Feb 20, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | 200 |
| Feb 16, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.49 | - |
| Feb 15, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.49 | 100 |
| Feb 14, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.17 | - |
| Feb 13, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.17 | 700 |
| Feb 12, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Feb 09, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Feb 08, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Feb 07, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Feb 06, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Feb 05, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Feb 02, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Feb 01, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Jan 31, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Jan 30, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Jan 29, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | 1,000 |
| Jan 26, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Jan 25, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Jan 24, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Jan 23, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Jan 22, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| Jan 19, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | 100 |
| Jan 18, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| Jan 17, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| Jan 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| Jan 12, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| Jan 11, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| Jan 10, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| Jan 09, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| Jan 08, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| Jan 05, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | 100 |
| Jan 04, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| Jan 03, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| Jan 02, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| Dec 29, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| Dec 28, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| Dec 27, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| Dec 26, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| Dec 22, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| Dec 21, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | 100 |
| Dec 20, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| Dec 19, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| Dec 18, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| Dec 15, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| Dec 14, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| Dec 13, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| Dec 12, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| Dec 11, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| Dec 08, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.