8697.T
Japan Exchange Group, Inc.
06:30:00
2125.5 ¥
0.0000 (%0.00)
Previous Close: 2258.5
Day Low₺2110.5
Day High₺2260
8697.T: Japan Exchange Group, Inc. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 171.8053
CLOSE 172.8787
Low
LOW 101.3
High
HIGH 235
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/05/2008 | 166 | 171.5 | 164.5 | 167.5 |
| 09/08/2008 | 168 | 175 | 168 | 171.5 |
| 09/09/2008 | 171 | 173.99 | 168.93 | 168.93 |
| 09/10/2008 | 159.69 | 159.69 | 159.69 | 159.69 |
| 09/11/2008 | 150 | 153.5 | 145.1 | 145.4 |
| 09/12/2008 | 148.07 | 148.07 | 148.07 | 148.07 |
| 09/16/2008 | 135.55 | 143.45 | 135 | 142.25 |
| 09/17/2008 | 140.75 | 140.75 | 140.75 | 140.75 |
| 09/18/2008 | 142.05 | 144.45 | 138.55 | 143.6 |
| 09/19/2008 | 154.24 | 154.24 | 154.24 | 154.24 |
| 09/22/2008 | 162.5 | 166 | 160.5 | 163.5 |
| 09/24/2008 | 169.86 | 169.86 | 169.86 | 169.86 |
| 09/25/2008 | 163 | 166.5 | 160.5 | 163.5 |
| 09/26/2008 | 163.5 | 165 | 149.2 | 150 |
| 09/29/2008 | 152.5 | 153 | 141.4 | 142.4 |
| 09/30/2008 | 132.5 | 144.95 | 132.25 | 144.95 |
| 10/01/2008 | 148 | 149.7 | 143.35 | 146.05 |
| 10/02/2008 | 138 | 138 | 138 | 138 |
| 10/03/2008 | 132.95 | 135.1 | 117.75 | 126.95 |
| 10/06/2008 | 121.45 | 121.45 | 113.55 | 115 |
| 10/07/2008 | 105 | 135 | 101.3 | 134.7 |
| 10/08/2008 | 114.7 | 121.95 | 114.7 | 117.6 |
| 10/09/2008 | 125.53 | 126 | 125.53 | 126 |
| 10/10/2008 | 111 | 129.95 | 110 | 126 |
| 10/14/2008 | 126 | 126 | 126 | 126 |
| 10/15/2008 | 146 | 146 | 143.65 | 146 |
| 10/16/2008 | 143.5 | 149.9 | 140.55 | 143.75 |
| 10/17/2008 | 135 | 138.35 | 125.7 | 126.4 |
| 10/20/2008 | 132.31 | 132.31 | 132.31 | 132.31 |
| 10/21/2008 | 139 | 140.5 | 135.05 | 135.05 |
| 10/22/2008 | 135 | 137.85 | 133.05 | 135.75 |
| 10/23/2008 | 130 | 132.8 | 125.9 | 130 |
| 10/24/2008 | 128 | 128.45 | 120.5 | 122 |
| 10/27/2008 | 122 | 128 | 117 | 122.4 |
| 10/28/2008 | 117 | 138.95 | 115.75 | 137.5 |
| 10/29/2008 | 141.5 | 148 | 130 | 135.25 |
| 10/30/2008 | 136.15 | 136.15 | 136.15 | 136.15 |
| 10/31/2008 | 137.05 | 155.5 | 135.5 | 155.5 |
| 11/04/2008 | 160.86 | 160.86 | 160.86 | 160.86 |
| 11/05/2008 | 184.96 | 184.96 | 184.96 | 184.96 |
| 11/06/2008 | 177.5 | 195 | 176 | 194.5 |
| 11/07/2008 | 182.5 | 192.5 | 175.5 | 179.5 |
| 11/10/2008 | 182 | 191.5 | 181.5 | 190 |
| 11/11/2008 | 192.5 | 204 | 188 | 200.5 |
| 11/12/2008 | 197 | 200.5 | 192 | 192.5 |
| 11/13/2008 | 190.84 | 190.84 | 190.84 | 190.84 |
| 11/14/2008 | 192.5 | 197 | 178.5 | 187 |
| 11/17/2008 | 183.5 | 188.5 | 178.5 | 182 |
| 11/18/2008 | 182.5 | 182.5 | 171 | 181 |
| 11/19/2008 | 184.5 | 205 | 181 | 186.5 |
| 11/20/2008 | 180 | 192 | 178 | 187 |
| 11/21/2008 | 179.5 | 195 | 175 | 193 |
| 11/25/2008 | 206.5 | 217.5 | 204 | 213 |
| 11/26/2008 | 219.5 | 228 | 218.5 | 225 |
| 11/27/2008 | 223 | 224.5 | 206 | 208 |
| 11/28/2008 | 208 | 215.5 | 207.5 | 213.5 |
| 12/01/2008 | 212 | 221.5 | 204 | 208.5 |
| 12/02/2008 | 201.5 | 214 | 201 | 212.5 |
| 12/03/2008 | 207.5 | 209.5 | 202 | 203 |
| 12/04/2008 | 198 | 204.5 | 194.5 | 198.5 |
| 12/05/2008 | 206.5 | 217.5 | 203.5 | 213.5 |
| 12/08/2008 | 215 | 221 | 210 | 220 |
| 12/09/2008 | 222.5 | 228.5 | 219 | 226.5 |
| 12/10/2008 | 226.5 | 235 | 223 | 233.5 |
| 12/11/2008 | 230.5 | 233 | 220 | 220 |
| 12/12/2008 | 222.5 | 233 | 219.5 | 222 |
| 12/15/2008 | 227 | 233 | 225 | 227 |
| 12/16/2008 | 223 | 225 | 217.5 | 221.5 |
| 12/17/2008 | 225 | 226.5 | 212.5 | 218 |
| 12/18/2008 | 220 | 225 | 210.5 | 210.5 |
| 12/19/2008 | 213.5 | 218.5 | 209 | 212 |
| 12/22/2008 | 204.5 | 208 | 202.5 | 204.5 |
| 12/24/2008 | 203 | 208.5 | 201 | 204 |
| 12/25/2008 | 200 | 201 | 192.5 | 197.5 |
| 12/26/2008 | 195 | 198.5 | 192.5 | 198 |
| 12/29/2008 | 202 | 204.5 | 200 | 202.5 |
| 12/30/2008 | 201.5 | 202.5 | 198 | 198 |