Japan Exchange Group, Inc. (OSCUF)

Compare

10.72

0.00

(0.00%)

At close: April 3 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	10.72	10.72	10.72	10.72	10.72	-
Apr 2, 2025	10.72	10.72	10.72	10.72	10.72	-
Apr 1, 2025	10.72	10.72	10.72	10.72	10.72	1,000
Mar 31, 2025	10.75	10.75	10.29	10.35	10.35	600
Mar 28, 2025	0.11 Dividend
Mar 28, 2025	11.45	11.45	11.45	11.45	11.45	66,700
Mar 27, 2025	11.95	11.95	11.95	11.95	11.84	-
Mar 26, 2025	11.95	11.95	11.95	11.95	11.84	100
Mar 25, 2025	12.10	12.10	12.10	12.10	11.99	-
Mar 24, 2025	12.10	12.10	12.10	12.10	11.99	-
Mar 21, 2025	12.10	12.10	12.10	12.10	11.99	200
Mar 20, 2025	12.10	12.78	12.10	12.78	12.66	600
Mar 19, 2025	10.23	11.25	10.23	11.11	11.00	400
Mar 18, 2025	9.95	9.95	9.95	9.95	9.86	300
Mar 17, 2025	11.34	11.34	11.34	11.34	11.23	100
Mar 14, 2025	11.85	11.85	11.85	11.85	11.74	60,300
Mar 13, 2025	10.73	10.73	10.73	10.73	10.63	-
Mar 12, 2025	10.73	10.73	10.73	10.73	10.63	-
Mar 11, 2025	10.73	10.73	10.73	10.73	10.63	300
Mar 10, 2025	10.93	10.93	10.93	10.93	10.83	100
Mar 7, 2025	9.95	9.95	9.95	9.95	9.86	2,500
Mar 6, 2025	11.90	11.90	11.90	11.90	11.79	-
Mar 5, 2025	11.90	11.90	11.90	11.90	11.79	200
Mar 4, 2025	11.75	11.75	11.75	11.75	11.64	-
Mar 3, 2025	11.75	11.75	11.75	11.75	11.64	300
Feb 28, 2025	11.50	11.50	11.50	11.50	11.39	5,300
Feb 27, 2025	9.70	9.70	9.70	9.70	9.61	400
Feb 26, 2025	10.55	10.55	10.55	10.55	10.45	-
Feb 25, 2025	9.75	10.55	9.75	10.55	10.45	700
Feb 24, 2025	10.90	10.90	10.90	10.90	10.80	-
Feb 21, 2025	10.90	10.90	10.90	10.90	10.80	-
Feb 20, 2025	10.75	11.45	10.75	10.90	10.80	800
Feb 19, 2025	11.40	11.40	11.40	11.40	11.29	-
Feb 18, 2025	11.40	11.40	9.60	11.40	11.29	600
Feb 14, 2025	11.55	11.55	11.55	11.55	11.44	-
Feb 13, 2025	11.55	11.55	11.55	11.55	11.44	-
Feb 12, 2025	11.55	11.55	11.55	11.55	11.44	-
Feb 11, 2025	11.55	11.55	11.55	11.55	11.44	300
Feb 10, 2025	9.95	9.95	9.95	9.95	9.86	2,200
Feb 7, 2025	11.70	11.70	11.70	11.70	11.59	-
Feb 6, 2025	11.70	11.70	11.70	11.70	11.59	900
Feb 5, 2025	10.73	10.73	10.73	10.73	10.63	-
Feb 4, 2025	10.73	10.73	10.73	10.73	10.63	-
Feb 3, 2025	10.73	10.73	10.73	10.73	10.63	-
Jan 31, 2025	10.73	10.73	10.73	10.73	10.63	1,000
Jan 30, 2025	11.65	11.65	11.65	11.65	11.54	180,500
Jan 29, 2025	11.90	11.90	11.90	11.90	11.79	-
Jan 28, 2025	12.00	12.00	11.90	11.90	11.79	500
Jan 27, 2025	11.85	11.85	11.85	11.85	11.74	-
Jan 24, 2025	11.85	11.85	11.85	11.85	11.74	500
Jan 23, 2025	11.40	11.40	11.40	11.40	11.29	100
Jan 22, 2025	11.00	11.05	11.00	11.05	10.95	600
Jan 21, 2025	11.65	11.65	11.65	11.65	11.54	500
Jan 17, 2025	11.75	11.75	11.75	11.75	11.64	800
Jan 16, 2025	11.55	11.55	11.55	11.55	11.44	600
Jan 15, 2025	11.57	11.57	11.57	11.57	11.46	-
Jan 14, 2025	11.57	11.57	11.57	11.57	11.46	-
Jan 13, 2025	11.57	11.57	11.57	11.57	11.46	100
Jan 10, 2025	10.68	10.68	10.68	10.68	10.58	2,800
Jan 8, 2025	11.29	11.29	11.29	11.29	11.18	5,400
Jan 7, 2025	12.40	12.40	12.40	12.40	12.28	100
Jan 6, 2025	12.45	12.45	12.45	12.45	12.33	-
Jan 3, 2025	12.44	12.45	12.44	12.45	12.33	300
Jan 2, 2025	11.45	12.45	11.45	12.45	12.33	500
Dec 31, 2024	12.40	12.40	12.40	12.40	12.28	-
Dec 30, 2024	12.40	12.40	12.40	12.40	12.28	2,900
Dec 27, 2024	11.87	11.87	11.87	11.87	11.76	100
Dec 26, 2024	12.25	12.25	12.25	12.25	12.13	-
Dec 24, 2024	12.25	12.25	12.25	12.25	12.13	300
Dec 23, 2024	11.66	11.66	11.66	11.66	11.55	-
Dec 20, 2024	11.66	11.66	11.66	11.66	11.55	300
Dec 19, 2024	12.40	12.40	12.40	12.40	12.28	100
Dec 18, 2024	12.80	12.80	11.88	12.75	12.63	4,600
Dec 17, 2024	12.60	12.60	12.60	12.60	12.48	100
Dec 16, 2024	12.90	12.90	12.90	12.90	12.78	300
Dec 13, 2024	13.65	13.65	13.65	13.65	13.52	-
Dec 12, 2024	13.65	13.65	13.65	13.65	13.52	200
Dec 11, 2024	13.60	13.60	13.60	13.60	13.47	100
Dec 10, 2024	12.44	12.44	12.44	12.44	12.32	700
Dec 9, 2024	12.00	13.58	12.00	13.58	13.45	11,800
Dec 6, 2024	12.20	12.20	12.20	12.20	12.08	1,200
Dec 5, 2024	11.64	11.64	11.64	11.64	11.53	-
Dec 4, 2024	11.64	11.64	11.64	11.64	11.53	900
Dec 3, 2024	13.10	13.20	13.10	13.20	13.08	1,500
Dec 2, 2024	12.91	12.91	12.91	12.91	12.79	-
Nov 29, 2024	11.45	12.91	11.45	12.91	12.79	200
Nov 27, 2024	12.53	12.53	12.53	12.53	12.41	-
Nov 26, 2024	12.53	12.53	12.53	12.53	12.41	600
Nov 25, 2024	12.55	12.55	12.55	12.55	12.43	-
Nov 22, 2024	12.55	12.55	12.55	12.55	12.43	-
Nov 21, 2024	12.55	12.55	12.55	12.55	12.43	100
Nov 20, 2024	12.55	12.55	12.55	12.55	12.43	100
Nov 19, 2024	11.05	11.79	11.05	11.79	11.68	1,700
Nov 18, 2024	12.51	12.51	12.51	12.51	12.39	700
Nov 15, 2024	12.45	12.45	12.45	12.45	12.33	300
Nov 14, 2024	12.75	12.75	12.75	12.75	12.63	100
Nov 13, 2024	13.45	13.45	13.45	13.45	13.32	-
Nov 12, 2024	13.45	13.45	13.45	13.45	13.32	-
Nov 11, 2024	13.45	13.45	13.45	13.45	13.32	1,300
Nov 8, 2024	13.33	13.33	13.33	13.33	13.20	600
Nov 7, 2024	13.19	13.19	13.19	13.19	13.07	200
Nov 6, 2024	13.25	13.25	13.25	13.25	13.12	3,500
Nov 5, 2024	12.30	13.15	12.30	13.15	13.03	500
Nov 4, 2024	12.50	12.50	12.50	12.50	12.38	-
Nov 1, 2024	12.50	12.50	12.50	12.50	12.38	900
Oct 31, 2024	12.50	12.50	12.50	12.50	12.38	2,600
Oct 30, 2024	12.98	12.98	12.98	12.98	12.86	300
Oct 29, 2024	12.24	12.24	12.24	12.24	12.12	-
Oct 28, 2024	12.14	12.24	12.14	12.24	12.12	800
Oct 25, 2024	10.95	10.95	10.95	10.95	10.85	-
Oct 24, 2024	10.95	10.95	10.95	10.95	10.85	100
Oct 23, 2024	12.45	12.45	12.45	12.45	12.33	600
Oct 22, 2024	12.55	12.55	12.55	12.55	12.43	-
Oct 21, 2024	12.45	12.55	12.45	12.55	12.43	1,400
Oct 18, 2024	13.15	13.15	13.15	13.15	13.03	100
Oct 17, 2024	11.95	13.15	11.95	13.15	13.03	400
Oct 16, 2024	12.22	12.22	12.22	12.22	12.10	1,300
Oct 15, 2024	12.65	12.65	12.65	12.65	12.53	800
Oct 14, 2024	12.65	12.65	12.65	12.65	12.53	-
Oct 11, 2024	12.65	12.65	12.65	12.65	12.53	300
Oct 10, 2024	13.45	13.45	13.45	13.45	13.32	2,600
Oct 9, 2024	12.45	12.45	12.45	12.45	12.33	-
Oct 8, 2024	12.45	12.45	12.45	12.45	12.33	-
Oct 7, 2024	12.45	13.34	12.45	12.45	12.33	6,300
Oct 4, 2024	13.80	13.80	12.90	12.90	12.78	57,000
Oct 3, 2024	12.08	12.08	12.08	12.08	11.97	600
Oct 2, 2024	13.24	13.60	13.14	13.14	13.02	2,100
Oct 1, 2024	25.25	25.25	25.25	25.25	25.01	4,200
Sep 30, 2024	25.25	25.25	25.25	25.25	25.01	800
Sep 27, 2024	0.11 Dividend
Sep 27, 2024	25.25	25.25	25.25	25.25	25.01	-
Sep 27, 2024	2:1 Stock Splits
Sep 26, 2024	12.63	12.63	12.63	12.63	12.39	-
Sep 25, 2024	12.63	12.63	12.63	12.63	12.39	91,200
Sep 24, 2024	12.63	12.63	12.63	12.63	12.39	237,800
Sep 23, 2024	12.63	12.63	12.63	12.63	12.39	-
Sep 20, 2024	12.63	12.63	12.63	12.63	12.39	195,600
Sep 19, 2024	12.63	12.63	12.63	12.63	12.39	84,800
Sep 18, 2024	12.63	12.63	12.63	12.63	12.39	200
Sep 17, 2024	12.38	12.38	12.38	12.38	12.15	43,400
Sep 16, 2024	12.38	12.38	12.38	12.38	12.15	-
Sep 13, 2024	12.38	12.38	12.38	12.38	12.15	-
Sep 12, 2024	12.38	12.38	12.38	12.38	12.15	-
Sep 11, 2024	12.38	12.38	12.38	12.38	12.15	-
Sep 10, 2024	12.38	12.38	12.38	12.38	12.15	200
Sep 9, 2024	11.44	11.44	11.44	11.44	11.23	200
Sep 6, 2024	12.10	12.10	11.44	11.44	11.23	2,600
Sep 5, 2024	11.75	11.75	11.75	11.75	11.53	200
Sep 4, 2024	11.59	11.59	11.59	11.59	11.38	200
Sep 3, 2024	11.48	11.48	11.48	11.48	11.26	24,600
Aug 30, 2024	11.82	11.82	11.82	11.82	11.61	5,200
Aug 29, 2024	11.69	12.43	11.69	12.43	12.20	200
Aug 28, 2024	11.63	11.63	11.63	11.63	11.41	2,800
Aug 27, 2024	11.76	11.76	11.76	11.76	11.54	1,800
Aug 26, 2024	11.57	11.94	11.57	11.82	11.61	6,800
Aug 23, 2024	11.90	11.90	10.77	10.77	10.58	400
Aug 22, 2024	11.73	11.73	11.73	11.73	11.51	200
Aug 21, 2024	12.73	12.73	11.95	11.95	11.74	2,800
Aug 20, 2024	11.88	11.97	11.88	11.97	11.75	1,400
Aug 19, 2024	12.00	12.00	11.72	11.72	11.50	600
Aug 16, 2024	11.77	11.77	11.77	11.77	11.55	-
Aug 15, 2024	11.77	11.77	11.77	11.77	11.55	200
Aug 14, 2024	12.40	12.40	11.68	11.68	11.46	200
Aug 13, 2024	11.66	11.66	11.66	11.66	11.45	200
Aug 12, 2024	11.51	11.51	11.51	11.51	11.30	200
Aug 9, 2024	11.06	11.06	11.06	11.06	10.86	-
Aug 8, 2024	11.06	11.06	11.06	11.06	10.86	200
Aug 7, 2024	11.15	11.38	11.15	11.38	11.17	1,800
Aug 6, 2024	10.73	10.73	10.73	10.73	10.53	-
Aug 5, 2024	10.73	10.73	10.73	10.73	10.53	200
Aug 2, 2024	11.02	11.02	11.02	11.02	10.82	200
Aug 1, 2024	10.90	11.50	10.90	11.50	11.29	1,800
Jul 31, 2024	12.22	12.22	12.22	12.22	12.00	200
Jul 30, 2024	11.51	11.51	11.51	11.51	11.29	200
Jul 29, 2024	11.86	11.86	11.86	11.86	11.65	200
Jul 26, 2024	12.15	12.15	12.15	12.15	11.93	-
Jul 25, 2024	12.15	12.15	12.15	12.15	11.93	-
Jul 24, 2024	12.15	12.15	12.15	12.15	11.93	-
Jul 23, 2024	12.15	12.15	12.15	12.15	11.93	2,000
Jul 22, 2024	12.15	12.15	12.15	12.15	11.93	-
Jul 19, 2024	12.15	12.15	12.15	12.15	11.93	-
Jul 18, 2024	12.15	12.15	12.15	12.15	11.93	-
Jul 17, 2024	12.15	12.15	12.15	12.15	11.93	-
Jul 16, 2024	12.15	12.15	12.15	12.15	11.93	-
Jul 15, 2024	12.15	12.15	12.15	12.15	11.93	-
Jul 12, 2024	12.15	12.15	12.15	12.15	11.93	200
Jul 11, 2024	12.32	12.32	12.32	12.32	12.10	200
Jul 10, 2024	12.32	12.32	12.32	12.32	12.10	-
Jul 9, 2024	12.32	12.32	12.32	12.32	12.10	2,000
Jul 8, 2024	11.47	11.47	11.47	11.47	11.25	1,200
Jul 5, 2024	11.47	11.47	11.47	11.47	11.25	-
Jul 3, 2024	11.47	11.47	11.47	11.47	11.25	-
Jul 2, 2024	11.47	11.47	11.47	11.47	11.25	-
Jul 1, 2024	11.47	11.47	11.47	11.47	11.25	-
Jun 28, 2024	11.47	11.47	11.47	11.47	11.25	200
Jun 27, 2024	11.88	12.05	11.88	12.05	11.83	200
Jun 26, 2024	11.88	11.88	11.88	11.88	11.66	200
Jun 25, 2024	11.91	11.91	11.91	11.91	11.69	-
Jun 24, 2024	11.91	11.91	11.91	11.91	11.69	-
Jun 21, 2024	11.91	11.91	11.91	11.91	11.69	10,200
Jun 20, 2024	11.91	11.91	11.91	11.91	11.69	-
Jun 18, 2024	11.91	11.91	11.91	11.91	11.69	-
Jun 17, 2024	11.91	11.91	11.91	11.91	11.69	200
Jun 14, 2024	11.91	11.91	11.91	11.91	11.69	2,200
Jun 13, 2024	12.27	12.27	11.91	11.91	11.70	600
Jun 12, 2024	12.27	12.27	12.27	12.27	12.04	4,400
Jun 11, 2024	12.27	12.27	12.27	12.27	12.04	400
Jun 10, 2024	12.15	12.15	11.90	11.90	11.69	200
Jun 7, 2024	12.24	12.24	12.24	12.24	12.01	80,000
Jun 6, 2024	12.30	12.30	12.24	12.24	12.01	200
Jun 5, 2024	12.30	12.30	12.30	12.30	12.07	200
Jun 4, 2024	11.82	12.21	11.82	12.21	11.99	600
Jun 3, 2024	11.98	11.98	11.98	11.98	11.75	200
May 31, 2024	11.65	11.65	11.65	11.65	11.43	200
May 30, 2024	11.84	11.84	11.48	11.48	11.26	200
May 29, 2024	12.05	12.05	11.68	12.05	11.83	7,000
May 28, 2024	12.35	12.35	12.35	12.35	12.12	600
May 24, 2024	12.12	12.12	12.12	12.12	11.90	-
May 23, 2024	12.12	12.12	12.12	12.12	11.90	1,000
May 22, 2024	11.75	11.75	11.74	11.74	11.53	200
May 21, 2024	11.75	11.75	11.75	11.75	11.53	200
May 20, 2024	12.10	12.10	11.76	11.76	11.54	200
May 17, 2024	12.10	12.10	12.10	12.10	11.87	9,400
May 16, 2024	12.10	12.10	12.10	12.10	11.87	1,200
May 15, 2024	12.05	12.05	12.05	12.05	11.83	15,400
May 14, 2024	12.05	12.05	12.05	12.05	11.83	-
May 13, 2024	12.05	12.05	12.05	12.05	11.83	-
May 10, 2024	12.05	12.05	12.05	12.05	11.83	81,200
May 9, 2024	12.05	12.05	12.05	12.05	11.83	-
May 8, 2024	12.05	12.05	12.05	12.05	11.83	200
May 7, 2024	12.06	12.06	12.06	12.06	11.83	80,800
May 6, 2024	11.60	11.60	11.60	11.60	11.39	-
May 3, 2024	11.60	11.60	11.60	11.60	11.39	-
May 2, 2024	11.60	11.60	11.60	11.60	11.39	20,000
May 1, 2024	11.60	11.60	11.60	11.60	11.39	200
Apr 30, 2024	12.19	12.19	12.19	12.19	11.97	-
Apr 29, 2024	12.07	12.19	12.07	12.19	11.97	2,000
Apr 26, 2024	12.08	12.08	12.08	12.08	11.86	2,400
Apr 25, 2024	12.77	12.77	12.77	12.77	12.54	37,200
Apr 24, 2024	12.77	12.77	12.77	12.77	12.54	-
Apr 23, 2024	12.77	12.77	12.77	12.77	12.54	200
Apr 22, 2024	12.43	12.43	12.43	12.43	12.20	1,600
Apr 19, 2024	12.43	12.43	12.43	12.43	12.20	1,600
Apr 18, 2024	12.72	12.72	12.72	12.72	12.48	-
Apr 17, 2024	12.72	12.72	12.72	12.72	12.48	-
Apr 16, 2024	12.93	12.93	12.72	12.72	12.48	70,600
Apr 15, 2024	13.49	13.49	13.49	13.49	13.25	-
Apr 12, 2024	13.49	13.49	13.49	13.49	13.25	-
Apr 11, 2024	13.46	13.88	13.40	13.49	13.25	2,600
Apr 10, 2024	12.93	12.93	12.93	12.93	12.69	-
Apr 9, 2024	12.93	12.93	12.93	12.93	12.69	209,200
Apr 8, 2024	12.93	12.93	12.93	12.93	12.69	-
Apr 5, 2024	12.93	12.93	12.93	12.93	12.69	-
Apr 4, 2024	12.93	12.93	12.93	12.93	12.69	-

HEXEY Hellenic Exchanges - Athens Stock Exchange S.A.

12.84

0.00%

B3SA3.SA B3 S.A. - Brasil, Bolsa, Balcão

12.73

+2.50%

X.TO TMX Group Limited

52.90

+0.67%

CME CME Group Inc.

268.36

+2.22%

MSCI MSCI Inc.

544.18

-5.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Japan Exchange Group, Inc. (OSCUF)

Related Tickers