Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Japan Exchange Group, Inc. (8697.T)

Compare
1,542.00
-15.50
(-1.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251,559.001,561.001,541.001,542.001,542.001,002,500
Apr 17, 20251,530.001,557.501,528.001,557.501,557.502,153,700
Apr 16, 20251,530.001,542.501,518.001,530.501,530.502,029,000
Apr 15, 20251,538.501,547.001,524.501,530.001,530.001,915,000
Apr 14, 20251,523.001,531.001,514.501,516.501,516.502,196,700
Apr 11, 20251,472.001,508.501,471.501,501.501,501.503,971,200
Apr 10, 20251,539.001,556.501,527.501,542.001,542.005,711,800
Apr 9, 20251,435.001,463.001,416.001,430.501,430.505,981,600
Apr 8, 20251,442.501,488.501,425.501,449.501,449.504,822,000
Apr 7, 20251,394.001,451.001,384.501,393.501,393.506,900,100
Apr 4, 20251,519.501,536.501,466.501,504.501,504.505,490,400
Apr 3, 20251,505.001,536.001,505.001,527.001,527.003,726,000
Apr 2, 20251,567.001,570.501,546.001,561.001,561.002,991,000
Apr 1, 20251,547.001,566.501,544.001,551.501,551.503,123,800
Mar 31, 20251,519.001,540.501,506.001,527.501,527.504,004,000
Mar 28, 20251,613.001,624.001,559.001,580.001,580.004,604,900
Mar 27, 20251,630.001,661.501,610.001,657.001,657.004,007,000
Mar 26, 20251,662.001,679.501,643.501,651.501,651.504,075,900
Mar 25, 20251,661.501,670.501,646.001,650.001,650.003,174,600
Mar 24, 20251,653.501,657.501,636.501,645.501,645.502,480,300
Mar 21, 20251,638.501,673.501,638.001,644.001,644.003,870,800
Mar 19, 20251,649.501,667.501,649.501,655.001,655.001,689,900
Mar 18, 20251,645.001,673.001,638.001,649.001,649.002,992,800
Mar 17, 20251,631.001,645.501,622.001,630.001,630.002,717,400
Mar 14, 20251,600.001,631.001,600.001,606.501,606.503,280,500
Mar 13, 20251,596.001,627.001,592.001,609.001,609.002,739,800
Mar 12, 20251,600.001,605.501,583.501,583.501,583.503,131,800
Mar 11, 20251,585.001,597.501,558.001,584.001,584.004,580,700
Mar 10, 20251,609.001,615.001,596.501,604.001,604.001,974,300
Mar 7, 20251,590.501,631.501,589.001,610.501,610.502,512,200
Mar 6, 20251,663.001,664.001,621.501,625.001,625.003,265,000
Mar 5, 20251,642.501,644.001,621.501,637.001,637.002,897,900
Mar 4, 20251,610.001,640.001,588.501,635.501,635.503,339,900
Mar 3, 20251,610.001,635.001,596.501,606.001,606.002,546,500
Feb 28, 20251,608.501,611.001,563.501,577.501,577.503,426,700
Feb 27, 20251,605.501,614.501,580.001,609.001,609.001,728,100
Feb 26, 20251,580.001,607.501,561.001,600.001,600.003,012,500
Feb 25, 20251,525.001,584.001,525.001,577.001,577.003,132,100
Feb 21, 20251,563.001,574.001,552.001,557.001,557.002,553,900
Feb 20, 20251,602.501,608.501,568.001,578.001,578.003,091,100
Feb 19, 20251,603.001,614.501,591.501,614.501,614.501,929,500
Feb 18, 20251,595.001,613.001,587.501,607.001,607.001,347,200
Feb 17, 20251,610.001,627.001,600.001,602.501,602.501,167,800
Feb 14, 20251,605.001,619.501,589.001,610.001,610.003,276,400
Feb 13, 20251,615.001,625.501,609.001,618.501,618.502,108,500
Feb 12, 20251,631.501,635.001,598.001,610.501,610.502,401,000
Feb 10, 20251,641.001,672.501,641.001,656.001,656.002,492,000
Feb 7, 20251,610.001,619.001,597.001,603.001,603.001,539,100
Feb 6, 20251,598.001,634.001,598.001,619.501,619.501,622,300
Feb 5, 20251,613.501,649.001,590.001,597.501,597.502,626,700
Feb 4, 20251,620.501,643.001,606.001,614.501,614.503,502,500
Feb 3, 20251,567.001,609.001,563.501,602.001,602.004,434,200
Jan 31, 20251,623.001,667.001,622.501,650.501,650.503,983,500
Jan 30, 20251,718.001,732.001,590.001,653.001,653.005,759,000
Jan 29, 20251,705.501,723.001,702.501,707.001,707.001,798,000
Jan 28, 20251,688.501,718.001,688.001,703.501,703.501,918,200
Jan 27, 20251,720.501,731.501,699.001,701.001,701.001,586,400
Jan 24, 20251,706.501,715.001,698.501,702.501,702.501,321,400
Jan 23, 20251,674.001,696.501,666.501,690.001,690.001,835,500
Jan 22, 20251,679.501,692.001,670.001,673.501,673.501,513,800
Jan 21, 20251,681.001,685.001,652.501,670.001,670.001,029,800
Jan 20, 20251,670.001,679.501,662.001,672.501,672.501,203,000
Jan 17, 20251,672.001,683.001,645.501,667.001,667.001,582,400
Jan 16, 20251,699.501,699.501,677.001,677.001,677.002,330,300
Jan 15, 20251,693.501,702.501,665.001,672.001,672.001,898,900
Jan 14, 20251,692.001,704.501,669.001,685.501,685.502,887,700
Jan 10, 20251,727.501,733.001,700.001,701.501,701.501,980,200
Jan 9, 20251,731.001,743.001,708.001,721.501,721.502,197,000
Jan 8, 20251,775.501,781.501,722.001,735.001,735.003,443,700
Jan 7, 20251,750.501,835.001,750.501,806.001,806.003,193,300
Jan 6, 20251,779.001,792.001,743.001,753.501,753.502,204,700
Dec 30, 20241,811.001,813.001,770.001,770.001,770.001,932,100
Dec 27, 20241,785.501,812.001,785.001,800.501,800.501,859,200
Dec 26, 20241,766.001,789.001,766.001,782.501,782.501,408,400
Dec 25, 20241,779.001,785.001,749.501,770.501,770.501,413,900
Dec 24, 20241,780.001,789.001,766.001,776.001,776.00854,000
Dec 23, 20241,778.001,800.001,776.501,782.001,782.001,317,700
Dec 20, 20241,779.501,802.501,764.501,764.501,764.503,669,200
Dec 19, 20241,770.001,797.001,768.001,778.001,778.001,802,300
Dec 18, 20241,781.001,820.001,781.001,796.501,796.502,020,100
Dec 17, 20241,821.001,847.501,781.001,792.001,792.002,313,600
Dec 16, 20241,860.001,869.501,829.501,829.501,829.501,350,900
Dec 13, 20241,879.501,902.001,851.001,860.501,860.504,918,600
Dec 12, 20241,943.001,945.001,916.001,923.501,923.502,350,500
Dec 11, 20241,900.001,925.501,886.001,922.501,922.502,123,900
Dec 10, 20241,915.001,920.001,876.001,886.501,886.502,023,500
Dec 9, 20241,892.501,913.001,871.501,911.001,911.001,684,500
Dec 6, 20241,873.501,899.501,866.001,892.501,892.501,900,600
Dec 5, 20241,871.001,914.501,868.501,889.001,889.003,807,700
Dec 4, 20241,837.001,859.501,837.001,858.001,858.001,607,300
Dec 3, 20241,834.501,852.501,817.001,846.001,846.002,598,600
Dec 2, 20241,817.001,846.501,815.001,842.001,842.002,001,100
Nov 29, 20241,791.001,807.501,782.001,803.501,803.501,527,600
Nov 28, 20241,786.501,795.001,764.501,790.501,790.501,353,300
Nov 27, 20241,778.001,788.001,756.501,776.501,776.501,659,800
Nov 26, 20241,791.001,799.001,755.501,782.501,782.501,655,000
Nov 25, 20241,808.501,837.001,795.501,800.001,800.005,655,900
Nov 22, 20241,800.001,819.001,789.001,793.001,793.002,340,800
Nov 21, 20241,814.501,831.001,809.001,809.501,809.501,670,200
Nov 20, 20241,863.001,864.001,808.001,810.001,810.001,996,400
Nov 19, 20241,839.001,868.501,828.001,853.001,853.001,468,300
Nov 18, 20241,812.001,854.501,809.501,821.501,821.501,473,800
Nov 15, 20241,820.501,830.501,801.001,801.501,801.503,553,200
Nov 14, 20241,857.501,863.501,832.001,842.001,842.002,709,600
Nov 13, 20241,912.501,920.001,840.501,865.001,865.003,224,200
Nov 12, 20241,926.001,939.001,895.001,932.001,932.003,409,000
Nov 11, 20241,889.001,919.001,887.501,918.501,918.501,900,000
Nov 8, 20241,910.001,913.001,876.501,899.001,899.003,205,200
Nov 7, 20241,900.001,904.001,841.001,877.001,877.003,485,700
Nov 6, 20241,858.501,900.001,855.501,887.501,887.502,346,600
Nov 5, 20241,815.001,863.001,801.001,852.001,852.002,946,700
Nov 1, 20241,785.001,821.501,754.501,774.501,774.503,692,000
Oct 31, 20241,811.001,823.001,797.001,815.001,815.003,086,900
Oct 30, 20241,961.001,961.001,810.501,838.001,838.0019,096,700
Oct 29, 20241,808.001,872.001,803.001,841.001,841.003,900,200
Oct 28, 20241,764.001,811.001,763.501,806.501,806.502,566,100
Oct 25, 20241,782.501,799.501,774.001,774.501,774.501,739,000
Oct 24, 20241,768.001,814.001,765.001,793.001,793.002,504,500
Oct 23, 20241,783.001,790.501,756.001,776.001,776.001,807,800
Oct 22, 20241,831.001,831.001,787.001,790.001,790.001,519,100
Oct 21, 20241,822.001,833.001,808.501,825.001,825.001,534,900
Oct 18, 20241,830.501,838.001,817.001,828.001,828.001,728,700
Oct 17, 20241,836.501,846.001,815.001,817.501,817.502,247,300
Oct 16, 20241,823.501,858.501,815.001,833.001,833.002,210,100
Oct 15, 20241,875.501,880.001,827.001,827.001,827.002,502,900
Oct 11, 20241,871.001,873.501,842.501,851.001,851.002,543,200
Oct 10, 20241,891.001,905.001,873.001,873.001,873.001,750,100
Oct 9, 20241,900.001,910.501,877.501,877.501,877.501,715,900
Oct 8, 20241,877.001,901.501,863.001,872.501,872.502,771,200
Oct 7, 20241,915.001,930.001,904.001,905.001,905.003,020,700
Oct 4, 20241,877.001,906.001,873.001,877.001,877.002,844,100
Oct 3, 20241,931.001,941.001,868.001,877.001,877.003,401,600
Oct 2, 20241,910.001,922.501,891.501,904.501,904.503,385,100
Oct 1, 20241,894.001,957.001,884.001,950.001,950.003,961,700
Sep 30, 20241,829.001,857.501,817.001,855.501,855.506,620,000
Sep 27, 2024 16.5 Dividend
Sep 27, 20241,960.001,966.001,872.001,909.001,909.004,382,800
Sep 27, 2024 2:1 Stock Splits
Sep 26, 20241,850.001,900.001,847.001,900.001,883.504,609,800
Sep 25, 20241,818.501,845.501,812.501,838.001,822.042,835,200
Sep 24, 20241,825.001,857.001,812.001,840.501,824.525,320,400
Sep 20, 20241,773.501,800.001,747.501,761.501,746.206,298,400
Sep 19, 20241,722.501,748.001,705.501,739.501,724.393,246,800
Sep 18, 20241,689.001,709.501,678.501,687.501,672.852,265,400
Sep 17, 20241,732.001,745.001,659.001,688.501,673.843,535,800
Sep 13, 20241,700.001,706.001,683.001,703.501,688.713,495,200
Sep 12, 20241,699.001,731.001,684.001,692.001,677.312,621,200
Sep 11, 20241,684.001,687.001,645.501,664.001,649.552,309,600
Sep 10, 20241,667.501,693.001,651.501,668.501,654.012,395,600
Sep 9, 20241,649.501,658.001,627.501,646.001,631.713,103,400
Sep 6, 20241,679.001,697.501,669.501,675.001,660.451,854,600
Sep 5, 20241,631.501,685.501,630.001,674.501,659.962,002,000
Sep 4, 20241,647.001,684.501,641.001,664.501,650.052,661,800
Sep 3, 20241,670.001,712.001,670.001,710.001,695.151,941,400
Sep 2, 20241,700.001,700.001,663.501,679.001,664.421,550,800
Aug 30, 20241,640.001,687.001,638.501,684.001,669.384,290,200
Aug 29, 20241,669.001,682.501,659.501,681.501,666.901,860,600
Aug 28, 20241,688.501,695.001,674.001,682.001,667.391,519,400
Aug 27, 20241,692.501,711.001,685.001,687.001,672.351,807,600
Aug 26, 20241,686.001,698.001,682.001,692.501,677.801,847,400
Aug 23, 20241,712.001,726.501,692.501,717.501,702.582,206,400
Aug 22, 20241,721.501,729.501,703.501,710.001,695.152,062,200
Aug 21, 20241,725.501,745.001,719.501,735.001,719.931,718,200
Aug 20, 20241,717.501,738.001,709.001,726.501,711.513,194,000
Aug 19, 20241,729.501,735.501,687.501,695.001,680.282,690,400
Aug 16, 20241,750.001,766.501,729.501,743.501,728.362,851,800
Aug 15, 20241,706.501,744.001,691.001,705.501,690.692,360,200
Aug 14, 20241,696.501,723.001,688.501,716.001,701.102,527,000
Aug 13, 20241,662.001,699.501,655.001,699.501,684.743,298,600
Aug 9, 20241,627.501,662.501,590.001,659.001,644.595,208,600
Aug 8, 20241,550.001,618.001,542.501,584.501,570.743,000,000
Aug 7, 20241,550.001,671.501,531.501,629.001,614.855,133,200
Aug 6, 20241,613.501,665.501,521.501,581.001,567.278,252,400
Aug 5, 20241,550.001,590.001,429.501,450.001,437.417,755,600
Aug 2, 20241,670.501,696.001,609.001,620.001,605.938,663,800
Aug 1, 20241,774.001,776.001,700.501,727.501,712.506,296,400
Jul 31, 20241,732.501,790.501,716.001,774.501,759.095,780,400
Jul 30, 20241,832.501,834.001,683.501,780.501,765.046,723,800
Jul 29, 20241,835.001,855.001,790.501,823.001,807.174,057,800
Jul 26, 20241,819.001,839.001,801.001,802.501,786.852,731,000
Jul 25, 20241,850.001,868.501,818.501,841.501,825.513,512,800
Jul 24, 20241,905.001,939.501,903.001,903.001,886.472,359,800
Jul 23, 20241,934.501,938.001,898.501,920.501,903.821,939,600
Jul 22, 20241,966.001,974.501,920.501,922.501,905.801,615,600
Jul 19, 20241,956.001,956.001,926.001,952.001,935.051,653,800
Jul 18, 20241,930.501,969.501,928.501,940.501,923.651,537,200
Jul 17, 20241,961.002,004.001,959.001,981.501,964.292,500,600
Jul 16, 20241,965.001,969.001,944.001,949.501,932.571,707,000
Jul 12, 20241,923.001,944.001,914.001,932.001,915.222,963,000
Jul 11, 20241,965.001,971.501,939.001,953.001,936.042,356,000
Jul 10, 20241,980.501,985.001,940.001,957.501,940.503,136,800
Jul 9, 20241,999.502,006.001,970.001,985.001,967.762,309,600
Jul 8, 20241,993.002,022.001,987.501,996.501,979.162,703,400
Jul 5, 20241,990.502,005.501,976.001,993.001,975.692,020,000
Jul 4, 20242,000.002,008.001,962.501,982.001,964.792,604,200
Jul 3, 20241,924.501,957.501,913.001,951.001,934.063,146,600
Jul 2, 20241,850.001,909.501,844.001,907.001,890.442,974,200
Jul 1, 20241,888.501,889.501,845.001,854.501,838.401,627,800
Jun 28, 20241,849.501,882.501,842.001,876.001,859.713,509,000
Jun 27, 20241,880.501,891.501,833.501,838.501,822.533,405,200
Jun 26, 20241,873.001,904.001,859.001,903.001,886.473,318,200
Jun 25, 20241,881.501,896.501,852.501,864.001,847.811,793,800
Jun 24, 20241,836.501,872.001,822.001,861.001,844.842,140,000
Jun 21, 20241,842.501,860.501,818.001,836.501,820.553,749,800
Jun 20, 20241,850.001,867.501,812.501,842.501,826.502,946,000
Jun 19, 20241,824.001,866.001,815.001,843.501,827.493,455,800
Jun 18, 20241,795.001,809.001,779.001,806.501,790.812,765,400
Jun 17, 20241,829.501,839.501,783.501,786.501,770.993,402,200
Jun 14, 20241,882.001,890.501,826.501,837.501,821.544,304,800
Jun 13, 20241,877.501,887.001,858.001,872.001,855.742,618,600
Jun 12, 20241,850.001,857.501,829.001,854.501,838.403,161,600
Jun 11, 20241,874.001,884.501,866.501,875.501,859.211,692,000
Jun 10, 20241,901.001,913.501,869.001,873.501,857.232,268,800
Jun 7, 20241,919.501,928.001,883.501,906.001,889.452,531,400
Jun 6, 20241,940.501,948.501,899.001,910.501,893.912,187,200
Jun 5, 20241,892.501,923.501,881.501,913.501,896.882,932,400
Jun 4, 20241,892.501,906.501,879.001,903.001,886.474,547,600
Jun 3, 20241,856.501,886.501,850.501,878.001,861.692,679,600
May 31, 20241,803.001,855.501,803.001,843.001,826.997,369,200
May 30, 20241,803.501,813.001,775.001,791.501,775.945,743,600
May 29, 20241,920.001,929.501,837.501,837.501,821.543,816,600
May 28, 20241,928.501,943.501,914.001,935.501,918.691,917,400
May 27, 20241,886.501,922.501,875.501,921.501,904.812,317,600
May 24, 20241,859.501,888.501,835.001,878.501,862.192,395,400
May 23, 20241,846.501,908.501,836.501,893.501,877.063,384,200
May 22, 20241,838.001,851.001,814.001,840.501,824.522,078,000
May 21, 20241,848.501,865.501,835.501,837.501,821.542,321,800
May 20, 20241,820.001,866.501,811.501,833.001,817.083,068,600
May 17, 20241,818.001,833.501,795.001,817.501,801.722,490,600
May 16, 20241,781.501,820.001,759.501,819.501,803.704,564,600
May 15, 20241,767.501,771.501,740.001,756.001,740.753,594,200
May 14, 20241,775.501,792.501,744.501,759.501,744.224,793,000
May 13, 20241,788.001,816.001,775.501,802.001,786.352,151,200
May 10, 20241,818.001,833.001,789.501,795.001,779.413,956,000
May 9, 20241,822.001,843.501,814.501,830.501,814.602,972,000
May 8, 20241,828.501,838.501,809.501,815.001,799.242,971,800
May 7, 20241,836.001,856.001,822.501,836.501,820.553,482,600
May 2, 20241,773.501,812.001,758.001,807.001,791.314,270,800
May 1, 20241,824.501,836.001,727.501,778.501,763.068,626,400
Apr 30, 20241,946.001,947.001,784.001,853.501,837.4010,212,000
Apr 26, 20241,881.001,912.501,870.501,897.001,880.535,739,400
Apr 25, 20241,927.501,938.001,879.001,893.001,876.563,093,800
Apr 24, 20241,929.501,972.001,901.501,960.501,943.474,351,000
Apr 23, 20241,912.001,942.001,902.501,940.001,923.153,275,800
Apr 22, 20241,900.001,902.501,862.501,897.001,880.533,062,600
Apr 19, 20241,929.501,949.001,864.501,876.501,860.205,118,400
Apr 18, 20241,940.001,966.501,918.001,948.001,931.082,784,400

Related Tickers