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

OTC Markets OTCPK - Delayed Quote USD

Japan Exchange Group, Inc. (JPXGY)

Compare

10.27

-0.23

(-2.19%)

At close: February 21 at 3:58:41 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	10.31	10.32	10.24	10.27	10.27	36,500
Feb 20, 2025	10.51	10.51	10.42	10.47	10.47	40,600
Feb 19, 2025	11.04	11.04	10.53	10.59	10.59	177,900
Feb 18, 2025	10.18	10.61	10.18	10.61	10.61	358,900
Feb 14, 2025	10.55	10.61	10.51	10.55	10.55	49,000
Feb 13, 2025	10.57	10.93	10.48	10.56	10.56	38,800
Feb 12, 2025	10.38	10.45	10.35	10.42	10.42	68,300
Feb 11, 2025	10.71	10.88	10.71	10.85	10.85	70,200
Feb 10, 2025	10.60	10.96	10.60	10.83	10.83	51,400
Feb 7, 2025	10.71	10.85	10.55	10.74	10.74	79,800
Feb 6, 2025	10.75	10.75	10.60	10.62	10.62	40,200
Feb 5, 2025	10.41	10.50	10.41	10.50	10.50	37,900
Feb 4, 2025	10.41	10.54	10.41	10.54	10.54	65,100
Feb 3, 2025	10.36	10.47	10.35	10.41	10.41	78,300
Jan 31, 2025	10.58	10.66	10.49	10.49	10.49	52,200
Jan 30, 2025	10.76	10.79	10.43	10.68	10.68	53,300
Jan 29, 2025	10.92	10.94	10.90	10.91	10.91	17,600
Jan 28, 2025	10.53	11.39	10.53	11.00	11.00	60,700
Jan 27, 2025	10.88	10.90	10.84	10.86	10.86	65,700
Jan 24, 2025	10.77	11.01	10.62	10.98	10.98	60,700
Jan 23, 2025	10.87	11.04	10.74	10.82	10.82	40,000
Jan 22, 2025	10.35	10.72	10.35	10.69	10.69	206,700
Jan 21, 2025	10.64	10.76	10.49	10.72	10.72	114,500
Jan 17, 2025	10.71	10.74	10.36	10.68	10.68	45,700
Jan 16, 2025	10.53	10.72	10.36	10.72	10.72	57,500
Jan 15, 2025	10.57	10.72	10.42	10.70	10.70	74,400
Jan 14, 2025	10.35	11.04	10.35	10.65	10.65	108,200
Jan 13, 2025	10.80	11.07	10.54	10.63	10.63	45,500
Jan 10, 2025	11.18	11.18	10.63	10.66	10.66	51,100
Jan 8, 2025	10.84	10.91	10.84	10.89	10.89	75,400
Jan 7, 2025	10.99	11.41	10.99	11.33	11.33	50,200
Jan 6, 2025	11.18	11.22	11.10	11.11	11.11	44,300
Jan 3, 2025	11.08	11.21	11.07	11.14	11.14	42,400
Jan 2, 2025	11.20	11.64	10.91	11.05	11.05	50,800
Dec 31, 2024	11.12	11.17	11.09	11.14	11.14	35,000
Dec 30, 2024	11.39	11.66	11.09	11.16	11.16	29,500
Dec 27, 2024	11.30	11.37	11.27	11.31	11.31	39,300
Dec 26, 2024	11.25	11.27	11.23	11.25	11.25	38,300
Dec 24, 2024	11.28	11.30	11.26	11.27	11.27	59,000
Dec 23, 2024	11.27	11.34	11.24	11.34	11.34	58,400
Dec 20, 2024	11.25	11.38	11.22	11.31	11.31	97,200
Dec 19, 2024	11.38	11.77	11.31	11.38	11.38	35,700
Dec 18, 2024	11.68	11.70	11.43	11.45	11.45	20,300
Dec 17, 2024	11.60	11.65	11.58	11.59	11.59	29,200
Dec 16, 2024	11.82	11.89	11.82	11.86	11.86	28,900
Dec 13, 2024	12.05	12.08	12.04	12.07	12.07	9,900
Dec 12, 2024	12.54	12.56	12.49	12.49	12.49	28,700
Dec 11, 2024	12.70	12.74	12.69	12.70	12.70	5,400
Dec 10, 2024	12.38	12.40	12.36	12.37	12.37	12,000
Dec 9, 2024	12.68	12.68	12.62	12.65	12.65	15,000
Dec 6, 2024	12.65	12.67	12.62	12.67	12.67	23,800
Dec 5, 2024	12.58	12.58	12.51	12.54	12.54	10,200
Dec 4, 2024	12.65	12.65	12.35	12.41	12.41	12,600
Dec 3, 2024	12.31	12.37	12.24	12.30	12.30	34,600
Dec 2, 2024	12.65	12.65	12.22	12.29	12.29	79,800
Nov 29, 2024	12.02	12.03	11.96	11.99	11.99	9,300
Nov 27, 2024	11.64	11.66	11.59	11.61	11.61	16,500
Nov 26, 2024	11.65	11.65	11.50	11.55	11.55	23,000
Nov 25, 2024	11.67	11.67	11.60	11.65	11.65	31,200
Nov 22, 2024	12.06	12.06	11.55	11.60	11.60	54,400
Nov 21, 2024	11.66	11.73	11.66	11.69	11.69	12,800
Nov 20, 2024	11.52	11.59	11.51	11.58	11.58	12,000
Nov 19, 2024	11.85	11.95	11.85	11.90	11.90	22,700
Nov 18, 2024	11.74	11.81	11.74	11.77	11.77	21,900
Nov 15, 2024	11.83	11.85	11.47	11.52	11.52	28,900
Nov 14, 2024	12.09	12.09	11.82	11.83	11.83	10,200
Nov 13, 2024	11.95	12.47	11.90	11.93	11.93	15,900
Nov 12, 2024	12.65	12.65	12.26	12.26	12.26	40,900
Nov 11, 2024	12.47	12.51	12.43	12.46	12.46	15,100
Nov 8, 2024	12.34	12.34	12.29	12.32	12.32	50,700
Nov 7, 2024	12.23	12.29	12.22	12.29	12.29	15,000
Nov 6, 2024	12.29	12.54	12.28	12.28	12.28	9,900
Nov 5, 2024	12.18	12.29	11.95	12.29	12.29	28,600
Nov 4, 2024	11.69	11.84	11.41	11.60	11.60	26,900
Nov 1, 2024	11.67	11.95	11.66	11.66	11.66	16,100
Oct 31, 2024	11.75	11.77	11.57	11.77	11.77	18,000
Oct 30, 2024	11.53	11.99	11.53	11.88	11.88	11,600
Oct 29, 2024	12.01	12.05	11.54	12.05	12.05	18,000
Oct 28, 2024	11.71	11.77	11.71	11.77	11.77	15,500
Oct 25, 2024	11.71	11.74	11.62	11.64	11.64	14,800
Oct 24, 2024	11.72	11.73	11.65	11.69	11.69	13,800
Oct 23, 2024	12.08	12.08	11.45	11.45	11.45	9,100
Oct 22, 2024	11.64	11.79	11.64	11.75	11.75	23,200
Oct 21, 2024	12.12	12.20	12.00	12.06	12.06	13,500
Oct 18, 2024	12.44	12.67	12.17	12.22	12.22	8,500
Oct 17, 2024	11.98	12.15	11.98	12.15	12.15	14,000
Oct 16, 2024	12.21	12.27	12.17	12.24	12.24	10,400
Oct 15, 2024	12.11	12.12	12.02	12.02	12.02	13,300
Oct 14, 2024	12.60	12.60	12.03	12.47	12.47	8,600
Oct 11, 2024	12.50	12.62	12.40	12.52	12.52	19,900
Oct 10, 2024	12.77	13.06	12.56	12.56	12.56	6,200
Oct 9, 2024	12.58	12.64	12.58	12.64	12.64	10,100
Oct 8, 2024	12.66	12.72	12.66	12.72	12.72	8,500
Oct 7, 2024	12.68	12.70	12.64	12.68	12.68	10,000
Oct 4, 2024	12.79	12.83	12.77	12.83	12.83	5,200
Oct 3, 2024	12.72	12.74	12.70	12.74	12.74	3,300
Oct 2, 2024	13.30	13.52	12.90	13.20	13.20	12,900
Oct 1, 2024	13.56	14.08	13.17	13.20	13.20	10,400
Sep 30, 2024	13.03	13.53	12.86	12.86	12.86	11,200
Sep 27, 2024	13.37	13.37	12.59	12.78	12.78	6,700
Sep 26, 2024	13.15	13.39	13.00	13.34	13.34	11,800
Sep 25, 2024	12.74	12.76	12.68	12.71	12.71	8,200
Sep 24, 2024	12.25	12.77	12.10	12.69	12.69	25,900
Sep 23, 2024	12.06	12.42	12.06	12.40	12.40	10,900
Sep 20, 2024	12.25	12.36	12.22	12.31	12.31	7,900
Sep 19, 2024	12.24	12.34	12.23	12.32	12.32	58,900
Sep 18, 2024	11.88	11.93	11.84	11.85	11.85	6,300
Sep 17, 2024	12.00	12.05	11.90	11.94	11.94	37,000
Sep 16, 2024	12.35	12.35	11.95	12.01	12.01	13,800
Sep 13, 2024	12.01	12.05	11.97	12.01	12.01	13,300
Sep 12, 2024	11.81	11.93	11.76	11.93	11.93	20,700
Sep 11, 2024	11.77	11.88	11.67	11.88	11.88	22,000
Sep 10, 2024	11.78	11.78	11.50	11.68	11.68	64,600
Sep 9, 2024	11.47	11.52	11.43	11.45	11.45	16,900
Sep 6, 2024	11.70	11.70	11.37	11.38	11.38	33,600
Sep 5, 2024	11.67	11.79	11.64	11.70	11.70	24,200
Sep 4, 2024	11.48	11.56	11.45	11.46	11.46	25,200
Sep 3, 2024	11.59	11.60	11.35	11.37	11.37	47,400
Aug 30, 2024	12.05	12.05	11.49	11.56	11.56	20,900
Aug 29, 2024	11.56	11.64	11.21	11.51	11.51	21,400
Aug 28, 2024	11.61	11.63	11.48	11.52	11.52	10,800
Aug 27, 2024	11.70	11.72	11.65	11.70	11.70	21,500
Aug 26, 2024	11.70	12.22	11.61	11.63	11.63	13,700
Aug 23, 2024	11.72	11.90	11.72	11.90	11.90	25,000
Aug 22, 2024	11.66	11.67	11.55	11.55	11.55	210,700
Aug 21, 2024	11.43	11.92	11.43	11.88	11.88	12,700
Aug 20, 2024	11.72	11.81	11.68	11.73	11.73	14,000
Aug 19, 2024	11.32	12.00	11.32	11.63	11.63	22,200
Aug 16, 2024	11.59	11.67	11.58	11.67	11.67	15,300
Aug 15, 2024	11.52	11.64	11.52	11.62	11.62	13,500
Aug 14, 2024	11.54	11.58	11.50	11.55	11.55	23,200
Aug 13, 2024	11.52	11.62	11.50	11.57	11.57	25,400
Aug 12, 2024	11.32	11.38	11.27	11.31	11.31	39,400
Aug 9, 2024	11.19	11.74	11.19	11.32	11.32	62,000
Aug 8, 2024	10.87	10.92	10.74	10.91	10.91	91,900
Aug 7, 2024	10.85	11.59	10.85	10.88	10.88	274,300
Aug 6, 2024	10.36	10.73	10.36	10.73	10.73	192,100
Aug 5, 2024	10.24	10.63	10.17	10.34	10.34	77,100
Aug 2, 2024	11.00	11.00	10.45	10.61	10.61	49,400
Aug 1, 2024	11.27	11.32	11.01	11.11	11.11	42,000
Jul 31, 2024	11.35	11.74	11.35	11.71	11.71	21,700
Jul 30, 2024	11.50	11.64	11.36	11.55	11.55	14,900
Jul 29, 2024	12.18	12.18	11.72	11.89	11.89	27,900
Jul 26, 2024	11.82	11.86	11.74	11.86	11.86	12,900
Jul 25, 2024	11.80	11.98	11.80	11.85	11.85	42,600
Jul 24, 2024	12.23	12.23	12.07	12.07	12.07	13,900
Jul 23, 2024	12.23	12.28	12.21	12.24	12.24	14,800
Jul 22, 2024	12.30	12.30	12.24	12.27	12.27	8,700
Jul 19, 2024	12.30	12.33	12.23	12.27	12.27	13,600
Jul 18, 2024	12.48	12.48	12.22	12.29	12.29	20,600
Jul 17, 2024	12.46	12.50	12.44	12.47	12.47	9,800
Jul 16, 2024	12.29	12.36	12.27	12.33	12.33	8,700
Jul 15, 2024	12.21	12.33	12.17	12.17	12.17	9,800
Jul 12, 2024	12.36	12.48	12.23	12.23	12.23	12,400
Jul 11, 2024	12.18	12.22	12.12	12.12	12.12	13,400
Jul 10, 2024	12.00	12.25	12.00	12.13	12.13	15,600
Jul 9, 2024	12.24	12.36	12.20	12.23	12.23	12,300
Jul 8, 2024	12.62	12.79	12.39	12.39	12.39	17,400
Jul 5, 2024	12.34	12.37	12.28	12.34	12.34	43,700
Jul 3, 2024	11.93	12.10	11.67	12.07	12.07	486,700
Jul 2, 2024	11.35	11.83	11.35	11.74	11.74	95,900
Jul 1, 2024	11.63	11.83	11.42	11.42	11.42	95,700
Jun 28, 2024	11.70	11.76	11.65	11.68	11.68	18,300
Jun 27, 2024	11.44	11.50	11.44	11.47	11.47	11,400
Jun 26, 2024	11.44	11.77	11.44	11.73	11.73	16,400
Jun 25, 2024	11.60	11.68	11.60	11.68	11.68	33,700
Jun 24, 2024	11.74	11.74	11.63	11.63	11.63	39,600
Jun 21, 2024	11.61	11.82	11.40	11.44	11.44	29,300
Jun 20, 2024	11.20	11.69	11.20	11.54	11.54	27,400
Jun 18, 2024	11.40	11.75	11.39	11.43	11.43	33,300
Jun 17, 2024	11.67	11.67	11.27	11.36	11.36	32,700
Jun 14, 2024	11.56	11.58	11.48	11.58	11.58	27,900
Jun 13, 2024	11.87	11.87	11.79	11.83	11.83	12,700
Jun 12, 2024	11.88	11.94	11.79	11.82	11.82	11,800
Jun 11, 2024	11.80	12.21	11.78	11.79	11.79	84,300
Jun 10, 2024	11.72	11.92	11.50	11.91	11.91	21,400
Jun 7, 2024	12.28	12.57	12.07	12.11	12.11	16,100
Jun 6, 2024	12.10	12.20	12.04	12.18	12.18	15,800
Jun 5, 2024	12.23	12.29	12.20	12.27	12.27	24,800
Jun 4, 2024	12.13	12.15	12.07	12.11	12.11	28,500
Jun 3, 2024	11.88	11.91	11.84	11.89	11.89	38,000
May 31, 2024	11.69	11.72	11.60	11.68	11.68	41,600
May 30, 2024	11.45	11.45	11.39	11.39	11.39	43,200
May 29, 2024	11.72	11.72	11.54	11.54	11.54	67,300
May 28, 2024	12.30	12.30	12.10	12.24	12.24	29,400
May 24, 2024	12.11	12.28	11.93	11.93	11.93	31,600
May 23, 2024	12.00	12.06	11.86	11.86	11.86	80,900
May 22, 2024	11.34	11.72	11.34	11.68	11.68	102,500
May 21, 2024	12.07	12.07	11.66	11.69	11.69	48,800
May 20, 2024	11.82	12.00	11.64	11.70	11.70	50,600
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 9, 2024	11.73	12.07	11.72	11.79	11.79	50,500
May 8, 2024	11.65	11.70	11.58	11.70	11.70	293,400
May 7, 2024	11.80	11.80	11.74	11.77	11.77	60,600
May 6, 2024	11.73	11.83	11.73	11.78	11.78	25,600
May 3, 2024	11.66	11.74	11.62	11.72	11.72	21,000
May 2, 2024	11.55	11.61	11.51	11.60	11.60	26,400
May 1, 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 9, 2024	13.88	14.00	13.66	13.72	13.72	20,200
Apr 8, 2024	13.86	13.93	13.81	13.92	13.92	16,100
Apr 5, 2024	13.60	13.68	13.60	13.63	13.63	16,300
Apr 4, 2024	13.55	13.78	13.54	13.57	13.57	58,900
Apr 3, 2024	13.35	13.55	13.25	13.40	13.40	19,200
Apr 2, 2024	13.13	13.13	13.06	13.12	13.12	17,500
Apr 1, 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 8, 2024	13.67	13.70	13.57	13.59	13.59	16,000
Mar 7, 2024	13.77	13.78	13.74	13.76	13.76	13,200
Mar 6, 2024	13.65	13.70	13.61	13.64	13.64	45,400
Mar 5, 2024	13.75	13.75	13.51	13.56	13.56	28,500
Mar 4, 2024	13.51	13.52	13.44	13.48	13.48	19,600
Mar 1, 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

DBOEY Deutsche Börse AG

25.66

-0.04%

LNSTY London Stock Exchange Group plc

36.61

-0.16%

SPXCY Singapore Exchange Limited

19.11

-0.31%

BOLSY B3 S.A. - Brasil, Bolsa, Balcão

5.92

-1.99%

HKXCY Hong Kong Exchanges and Clearing Limited

44.95

-0.33%

DB1.DE Deutsche Börse AG

246.40

-0.36%

ASX.AX ASX Limited

66.03

-3.32%

ENX.PA Euronext N.V.

119.00

-0.75%

X.TO TMX Group Limited

50.29

+0.64%

MCO Moody's Corporation

500.28

-2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Japan Exchange Group, Inc. (JPXGY)

Related Tickers