Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Japan Exchange Group, Inc. (8697.T)

Compare
1,557.00
-21.00
(-1.33%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
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 33.00 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, 20241,850.001,900.001,847.001,900.001,867.004,609,800
Sep 25, 20241,818.501,845.501,812.501,838.001,806.082,835,200
Sep 24, 20241,825.001,857.001,812.001,840.501,808.535,320,400
Sep 20, 20241,773.501,800.001,747.501,761.501,730.916,298,400
Sep 19, 20241,722.501,748.001,705.501,739.501,709.293,246,800
Sep 18, 20241,689.001,709.501,678.501,687.501,658.192,265,400
Sep 17, 20241,732.001,745.001,659.001,688.501,659.173,535,800
Sep 13, 20241,700.001,706.001,683.001,703.501,673.913,495,200
Sep 12, 20241,699.001,731.001,684.001,692.001,662.612,621,200
Sep 11, 20241,684.001,687.001,645.501,664.001,635.102,309,600
Sep 10, 20241,667.501,693.001,651.501,668.501,639.522,395,600
Sep 9, 20241,649.501,658.001,627.501,646.001,617.413,103,400
Sep 6, 20241,679.001,697.501,669.501,675.001,645.911,854,600
Sep 5, 20241,631.501,685.501,630.001,674.501,645.422,002,000
Sep 4, 20241,647.001,684.501,641.001,664.501,635.592,661,800
Sep 3, 20241,670.001,712.001,670.001,710.001,680.301,941,400
Sep 2, 20241,700.001,700.001,663.501,679.001,649.841,550,800
Aug 30, 20241,640.001,687.001,638.501,684.001,654.754,290,200
Aug 29, 20241,669.001,682.501,659.501,681.501,652.291,860,600
Aug 28, 20241,688.501,695.001,674.001,682.001,652.791,519,400
Aug 27, 20241,692.501,711.001,685.001,687.001,657.701,807,600
Aug 26, 20241,686.001,698.001,682.001,692.501,663.101,847,400
Aug 23, 20241,712.001,726.501,692.501,717.501,687.672,206,400
Aug 22, 20241,721.501,729.501,703.501,710.001,680.302,062,200
Aug 21, 20241,725.501,745.001,719.501,735.001,704.871,718,200
Aug 20, 20241,717.501,738.001,709.001,726.501,696.513,194,000
Aug 19, 20241,729.501,735.501,687.501,695.001,665.562,690,400
Aug 16, 20241,750.001,766.501,729.501,743.501,713.222,851,800
Aug 15, 20241,706.501,744.001,691.001,705.501,675.882,360,200
Aug 14, 20241,696.501,723.001,688.501,716.001,686.202,527,000
Aug 13, 20241,662.001,699.501,655.001,699.501,669.983,298,600
Aug 9, 20241,627.501,662.501,590.001,659.001,630.195,208,600
Aug 8, 20241,550.001,618.001,542.501,584.501,556.983,000,000
Aug 7, 20241,550.001,671.501,531.501,629.001,600.715,133,200
Aug 6, 20241,613.501,665.501,521.501,581.001,553.548,252,400
Aug 5, 20241,550.001,590.001,429.501,450.001,424.827,755,600
Aug 2, 20241,670.501,696.001,609.001,620.001,591.868,663,800
Aug 1, 20241,774.001,776.001,700.501,727.501,697.506,296,400
Jul 31, 20241,732.501,790.501,716.001,774.501,743.685,780,400
Jul 30, 20241,832.501,834.001,683.501,780.501,749.586,723,800
Jul 29, 20241,835.001,855.001,790.501,823.001,791.344,057,800
Jul 26, 20241,819.001,839.001,801.001,802.501,771.192,731,000
Jul 25, 20241,850.001,868.501,818.501,841.501,809.523,512,800
Jul 24, 20241,905.001,939.501,903.001,903.001,869.952,359,800
Jul 23, 20241,934.501,938.001,898.501,920.501,887.141,939,600
Jul 22, 20241,966.001,974.501,920.501,922.501,889.111,615,600
Jul 19, 20241,956.001,956.001,926.001,952.001,918.101,653,800
Jul 18, 20241,930.501,969.501,928.501,940.501,906.801,537,200
Jul 17, 20241,961.002,004.001,959.001,981.501,947.082,500,600
Jul 16, 20241,965.001,969.001,944.001,949.501,915.641,707,000
Jul 12, 20241,923.001,944.001,914.001,932.001,898.442,963,000
Jul 11, 20241,965.001,971.501,939.001,953.001,919.082,356,000
Jul 10, 20241,980.501,985.001,940.001,957.501,923.503,136,800
Jul 9, 20241,999.502,006.001,970.001,985.001,950.522,309,600
Jul 8, 20241,993.002,022.001,987.501,996.501,961.822,703,400
Jul 5, 20241,990.502,005.501,976.001,993.001,958.382,020,000
Jul 4, 20242,000.002,008.001,962.501,982.001,947.582,604,200
Jul 3, 20241,924.501,957.501,913.001,951.001,917.113,146,600
Jul 2, 20241,850.001,909.501,844.001,907.001,873.882,974,200
Jul 1, 20241,888.501,889.501,845.001,854.501,822.291,627,800
Jun 28, 20241,849.501,882.501,842.001,876.001,843.423,509,000
Jun 27, 20241,880.501,891.501,833.501,838.501,806.573,405,200
Jun 26, 20241,873.001,904.001,859.001,903.001,869.953,318,200
Jun 25, 20241,881.501,896.501,852.501,864.001,831.631,793,800
Jun 24, 20241,836.501,872.001,822.001,861.001,828.682,140,000
Jun 21, 20241,842.501,860.501,818.001,836.501,804.603,749,800
Jun 20, 20241,850.001,867.501,812.501,842.501,810.502,946,000
Jun 19, 20241,824.001,866.001,815.001,843.501,811.483,455,800
Jun 18, 20241,795.001,809.001,779.001,806.501,775.122,765,400
Jun 17, 20241,829.501,839.501,783.501,786.501,755.473,402,200
Jun 14, 20241,882.001,890.501,826.501,837.501,805.594,304,800
Jun 13, 20241,877.501,887.001,858.001,872.001,839.492,618,600
Jun 12, 20241,850.001,857.501,829.001,854.501,822.293,161,600
Jun 11, 20241,874.001,884.501,866.501,875.501,842.931,692,000
Jun 10, 20241,901.001,913.501,869.001,873.501,840.962,268,800
Jun 7, 20241,919.501,928.001,883.501,906.001,872.902,531,400
Jun 6, 20241,940.501,948.501,899.001,910.501,877.322,187,200
Jun 5, 20241,892.501,923.501,881.501,913.501,880.272,932,400
Jun 4, 20241,892.501,906.501,879.001,903.001,869.954,547,600
Jun 3, 20241,856.501,886.501,850.501,878.001,845.382,679,600
May 31, 20241,803.001,855.501,803.001,843.001,810.997,369,200
May 30, 20241,803.501,813.001,775.001,791.501,760.385,743,600
May 29, 20241,920.001,929.501,837.501,837.501,805.593,816,600
May 28, 20241,928.501,943.501,914.001,935.501,901.881,917,400
May 27, 20241,886.501,922.501,875.501,921.501,888.132,317,600
May 24, 20241,859.501,888.501,835.001,878.501,845.872,395,400
May 23, 20241,846.501,908.501,836.501,893.501,860.613,384,200
May 22, 20241,838.001,851.001,814.001,840.501,808.532,078,000
May 21, 20241,848.501,865.501,835.501,837.501,805.592,321,800
May 20, 20241,820.001,866.501,811.501,833.001,801.163,068,600
May 17, 20241,818.001,833.501,795.001,817.501,785.932,490,600
May 16, 20241,781.501,820.001,759.501,819.501,787.904,564,600
May 15, 20241,767.501,771.501,740.001,756.001,725.503,594,200
May 14, 20241,775.501,792.501,744.501,759.501,728.944,793,000
May 13, 20241,788.001,816.001,775.501,802.001,770.702,151,200
May 10, 20241,818.001,833.001,789.501,795.001,763.823,956,000
May 9, 20241,822.001,843.501,814.501,830.501,798.712,972,000
May 8, 20241,828.501,838.501,809.501,815.001,783.482,971,800
May 7, 20241,836.001,856.001,822.501,836.501,804.603,482,600
May 2, 20241,773.501,812.001,758.001,807.001,775.624,270,800
May 1, 20241,824.501,836.001,727.501,778.501,747.618,626,400
Apr 30, 20241,946.001,947.001,784.001,853.501,821.3110,212,000
Apr 26, 20241,881.001,912.501,870.501,897.001,864.055,739,400
Apr 25, 20241,927.501,938.001,879.001,893.001,860.123,093,800
Apr 24, 20241,929.501,972.001,901.501,960.501,926.454,351,000
Apr 23, 20241,912.001,942.001,902.501,940.001,906.313,275,800
Apr 22, 20241,900.001,902.501,862.501,897.001,864.053,062,600
Apr 19, 20241,929.501,949.001,864.501,876.501,843.915,118,400
Apr 18, 20241,940.001,966.501,918.001,948.001,914.172,784,400
Apr 17, 20241,973.501,986.001,937.501,942.001,908.273,275,200
Apr 16, 20242,032.002,038.001,946.501,956.501,922.524,376,600
Apr 15, 20242,053.502,079.002,041.502,063.502,027.661,874,200
Apr 12, 20242,100.002,100.002,056.502,086.502,050.262,168,800
Apr 11, 20242,041.502,081.002,032.502,066.502,030.612,361,400
Apr 10, 20242,069.502,078.502,036.002,061.002,025.202,703,000
Apr 9, 20242,115.002,133.502,089.002,097.002,060.581,901,200
Apr 8, 20242,110.002,161.502,101.502,105.002,068.443,373,600
Apr 5, 20242,072.002,074.002,024.002,065.502,029.632,352,200
Apr 4, 20242,063.002,104.502,050.002,086.502,050.263,524,800
Apr 3, 20242,007.002,044.001,982.002,033.501,998.184,154,600
Apr 2, 20241,983.502,008.001,976.501,999.501,964.772,349,000
Apr 1, 20242,064.002,071.501,982.501,985.001,950.522,422,000
Mar 29, 20242,045.002,061.002,031.002,058.002,022.261,066,000
Mar 28, 2024 40.00 Dividend
Mar 28, 20242,051.502,077.502,033.002,042.502,007.034,444,600
Mar 27, 20242,126.002,172.002,090.002,097.502,021.765,618,400
Mar 26, 20242,122.502,144.002,060.002,112.502,036.225,039,600
Mar 25, 20242,018.502,127.002,006.502,112.002,035.746,686,000
Mar 22, 20242,037.002,042.001,989.502,020.501,947.545,192,600
Mar 21, 20242,048.002,068.502,016.502,025.001,951.884,852,800
Mar 19, 20241,995.002,066.501,985.002,032.001,958.635,796,400
Mar 18, 20241,935.002,032.001,935.001,999.501,927.304,966,200
Mar 15, 20242,000.002,006.001,940.001,953.001,882.485,772,800
Mar 14, 20242,014.502,043.001,995.502,029.501,956.222,768,600
Mar 13, 20242,023.002,037.001,997.002,002.501,930.193,936,000
Mar 12, 20241,946.001,997.501,931.001,994.001,922.004,116,800
Mar 11, 20242,000.002,015.001,938.001,976.501,905.133,772,200
Mar 8, 20242,062.002,063.002,006.002,023.501,950.443,626,000
Mar 7, 20242,039.502,082.002,032.502,042.001,968.273,906,400
Mar 6, 20242,030.502,051.002,020.502,034.501,961.043,557,600
Mar 5, 20242,036.002,083.502,035.502,051.001,976.943,208,800
Mar 4, 20242,052.002,077.502,033.002,036.001,962.484,743,600
Mar 1, 20241,972.502,018.001,958.002,017.501,944.653,659,400
Feb 29, 20241,937.501,971.001,924.001,957.001,886.344,598,200
Feb 28, 20241,944.501,963.501,926.001,941.501,871.403,030,000
Feb 27, 20241,965.501,967.001,922.501,929.001,859.353,463,200
Feb 26, 20241,974.001,999.001,959.001,964.001,893.083,038,400
Feb 22, 20241,904.001,967.001,902.501,948.001,877.663,753,000
Feb 21, 20241,908.501,909.501,884.001,898.501,829.952,777,400

Related Tickers

DBOEF Deutsche Börse AG
255.50
0.00%
 
LDNXF London Stock Exchange Group plc
147.51
+0.95%
 
B3SA3.SA B3 S.A. - Brasil, Bolsa, Balcão
11.22
-0.62%
 
TASE.TA The Tel-Aviv Stock Exchange Ltd.
4,915.00
-0.79%
 
ASX.AX ASX Limited
66.03
-3.32%
 
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
42.20
+0.60%
 
DB1.DE Deutsche Börse AG
246.40
-0.36%
 
BOLSAA.MX Bolsa Mexicana de Valores, S.A.B. de C.V.
37.35
-1.79%
 
TCU.SI Credit Bureau Asia Limited
1.2200
+2.52%
 
LSEG.L London Stock Exchange Group plc
11,585.00
-0.98%