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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 200.0556
CLOSE 199.6113
Low
LOW 124.25
High
HIGH 242
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 203 | 205.5 | 200 | 200.5 |
| 01/06/2009 | 204.5 | 225.5 | 204 | 224.5 |
| 01/07/2009 | 224.5 | 233.5 | 214 | 214.5 |
| 01/08/2009 | 224.5 | 226 | 213 | 218.5 |
| 01/09/2009 | 221 | 221.5 | 213.5 | 218 |
| 01/13/2009 | 217.5 | 217.5 | 199.5 | 201.5 |
| 01/14/2009 | 200 | 201.5 | 197.5 | 198.5 |
| 01/15/2009 | 193 | 197.5 | 190 | 193.5 |
| 01/16/2009 | 195.5 | 196 | 188.5 | 189.5 |
| 01/19/2009 | 190.5 | 194 | 185 | 185 |
| 01/20/2009 | 185 | 188 | 175 | 183.5 |
| 01/21/2009 | 176.5 | 191 | 174.5 | 183 |
| 01/22/2009 | 184 | 189.5 | 182 | 189.5 |
| 01/23/2009 | 190.5 | 192.5 | 186.5 | 186.5 |
| 01/26/2009 | 188.5 | 188.5 | 183.5 | 186.5 |
| 01/27/2009 | 185 | 196 | 185 | 194.5 |
| 01/28/2009 | 199.5 | 199.5 | 190 | 197.5 |
| 01/29/2009 | 205 | 219.5 | 202.5 | 213.5 |
| 01/30/2009 | 209 | 212 | 207.5 | 207.5 |
| 02/02/2009 | 207 | 209.5 | 203.5 | 206 |
| 02/03/2009 | 208.5 | 212 | 199 | 199.5 |
| 02/04/2009 | 202 | 208 | 201.5 | 205.5 |
| 02/05/2009 | 205 | 206 | 199 | 199 |
| 02/06/2009 | 202.5 | 203 | 192.5 | 196 |
| 02/09/2009 | 197.5 | 200.5 | 190 | 190 |
| 02/10/2009 | 192 | 194.5 | 188.5 | 192 |
| 02/12/2009 | 190 | 191 | 184.5 | 184.5 |
| 02/13/2009 | 186 | 186.5 | 182.5 | 182.5 |
| 02/16/2009 | 207.5 | 207.5 | 186.5 | 189.5 |
| 02/17/2009 | 214.5 | 214.5 | 185 | 185.5 |
| 02/18/2009 | 184.5 | 187 | 180.5 | 180.5 |
| 02/19/2009 | 178.5 | 180 | 176.5 | 177.5 |
| 02/20/2009 | 177.5 | 178.5 | 167.5 | 168 |
| 02/23/2009 | 158.5 | 167 | 156 | 165 |
| 02/24/2009 | 158.5 | 161 | 157 | 157 |
| 02/25/2009 | 170 | 173.5 | 161.5 | 172.5 |
| 02/26/2009 | 175 | 175 | 164 | 169.5 |
| 02/27/2009 | 166.5 | 167 | 163 | 164 |
| 03/02/2009 | 165 | 165 | 152.5 | 152.5 |
| 03/03/2009 | 150 | 150 | 145 | 146.5 |
| 03/04/2009 | 150 | 150 | 140.5 | 144.75 |
| 03/05/2009 | 150 | 150 | 139.15 | 141 |
| 03/06/2009 | 137.5 | 138 | 125.2 | 126.8 |
| 03/09/2009 | 125 | 132.45 | 124.25 | 130 |
| 03/10/2009 | 132.5 | 150 | 131.55 | 150 |
| 03/11/2009 | 156 | 159.5 | 148.75 | 155 |
| 03/12/2009 | 159.5 | 164 | 149.55 | 162 |
| 03/13/2009 | 164.5 | 169 | 161 | 167.5 |
| 03/16/2009 | 165 | 174 | 163.5 | 171.5 |
| 03/17/2009 | 172.5 | 190.5 | 170.5 | 188 |
| 03/18/2009 | 192 | 198.5 | 188.5 | 192 |
| 03/19/2009 | 192.5 | 195.5 | 183 | 188 |
| 03/23/2009 | 185.5 | 189 | 181.5 | 186.5 |
| 03/24/2009 | 189 | 193.5 | 187 | 193.5 |
| 03/25/2009 | 186.5 | 189 | 174.5 | 174.5 |
| 03/26/2009 | 172.5 | 181 | 171 | 177.5 |
| 03/27/2009 | 177.5 | 179.5 | 170 | 171.5 |
| 03/30/2009 | 169 | 171.5 | 161.5 | 161.5 |
| 03/31/2009 | 166.5 | 168 | 156 | 157.5 |
| 04/01/2009 | 162.5 | 174 | 161 | 173.5 |
| 04/02/2009 | 178.5 | 179 | 171.5 | 176 |
| 04/03/2009 | 181 | 182.5 | 175 | 175 |
| 04/06/2009 | 177.5 | 179 | 171.5 | 173.5 |
| 04/07/2009 | 174 | 175 | 169 | 172 |
| 04/08/2009 | 169 | 172.5 | 163.5 | 164.5 |
| 04/09/2009 | 167 | 174 | 164 | 174 |
| 04/10/2009 | 176.5 | 177.5 | 165.5 | 167.5 |
| 04/13/2009 | 165 | 168 | 156.5 | 156.5 |
| 04/14/2009 | 157.5 | 160 | 154 | 158.5 |
| 04/15/2009 | 159 | 166.5 | 157.5 | 159.5 |
| 04/16/2009 | 163 | 163 | 159 | 161.5 |
| 04/17/2009 | 165 | 167.5 | 161 | 166 |
| 04/20/2009 | 167.5 | 168.5 | 160 | 161 |
| 04/21/2009 | 155.5 | 158 | 154.5 | 156.5 |
| 04/22/2009 | 155.5 | 157 | 151 | 152 |
| 04/23/2009 | 152 | 162 | 149.8 | 160.5 |
| 04/24/2009 | 160.5 | 164 | 159 | 159.5 |
| 04/27/2009 | 163.5 | 164.5 | 159.5 | 163.5 |
| 04/28/2009 | 162.5 | 165.5 | 158 | 160 |
| 04/30/2009 | 162 | 162.5 | 155.5 | 156 |
| 05/01/2009 | 154.5 | 157 | 154 | 156 |
| 05/07/2009 | 167.5 | 181 | 165.5 | 181 |
| 05/08/2009 | 181 | 191.5 | 179 | 190 |
| 05/11/2009 | 195 | 199.5 | 193.5 | 197.5 |
| 05/12/2009 | 190 | 195 | 181.5 | 183 |
| 05/13/2009 | 182.5 | 186 | 180 | 182.5 |
| 05/14/2009 | 177.5 | 179 | 174.5 | 177.5 |
| 05/15/2009 | 179 | 182.5 | 178.5 | 181 |
| 05/18/2009 | 179 | 179.5 | 169.5 | 173.5 |
| 05/19/2009 | 180.5 | 181.5 | 176.5 | 179 |
| 05/20/2009 | 177 | 179 | 175 | 176 |
| 05/21/2009 | 176 | 183 | 174 | 181 |
| 05/22/2009 | 178.5 | 183 | 178.5 | 179 |
| 05/25/2009 | 179.5 | 185 | 179.5 | 182.5 |
| 05/26/2009 | 180 | 182 | 178.5 | 179 |
| 05/27/2009 | 181.5 | 204 | 181.5 | 197.5 |
| 05/28/2009 | 193 | 202.5 | 193 | 200.5 |
| 05/29/2009 | 204 | 225 | 203.5 | 222.5 |
| 06/01/2009 | 222.5 | 231.5 | 218.5 | 220 |
| 06/02/2009 | 227.5 | 227.5 | 210 | 211.5 |
| 06/03/2009 | 211.5 | 215 | 207 | 213.5 |
| 06/04/2009 | 211 | 217.5 | 210 | 213.5 |
| 06/05/2009 | 213.5 | 215.5 | 206 | 208 |
| 06/08/2009 | 208.5 | 212.5 | 206.5 | 207.5 |
| 06/09/2009 | 205.5 | 207 | 199.5 | 199.5 |
| 06/10/2009 | 200 | 209.5 | 199.5 | 209 |
| 06/11/2009 | 208 | 209.5 | 204.5 | 207.5 |
| 06/12/2009 | 213 | 213 | 206.5 | 209.5 |
| 06/15/2009 | 211.5 | 212 | 208.5 | 211 |
| 06/16/2009 | 208 | 208.5 | 200.5 | 201 |
| 06/17/2009 | 202.5 | 215.5 | 202 | 213 |
| 06/18/2009 | 213.5 | 213.5 | 206.5 | 209.5 |
| 06/19/2009 | 212 | 212.5 | 205 | 212 |
| 06/22/2009 | 213.5 | 226 | 210.5 | 222.5 |
| 06/23/2009 | 215.5 | 219 | 211 | 214 |
| 06/24/2009 | 213.5 | 215 | 207 | 211 |
| 06/25/2009 | 219.5 | 228.5 | 218 | 225 |
| 06/26/2009 | 231 | 233 | 225 | 227.5 |
| 06/29/2009 | 228.5 | 230.5 | 223.5 | 228.5 |
| 06/30/2009 | 229 | 233 | 227 | 231.5 |
| 07/01/2009 | 230 | 231 | 223.5 | 224 |
| 07/02/2009 | 225 | 225.5 | 218 | 221 |
| 07/03/2009 | 218 | 221 | 217.5 | 220 |
| 07/06/2009 | 220.5 | 224 | 218.5 | 222.5 |
| 07/07/2009 | 223 | 230 | 223 | 224.5 |
| 07/08/2009 | 224.5 | 225 | 214.5 | 217 |
| 07/09/2009 | 211 | 212 | 199.5 | 201.5 |
| 07/10/2009 | 204 | 204 | 195.5 | 198 |
| 07/13/2009 | 195 | 196.5 | 187 | 187.5 |
| 07/14/2009 | 194 | 198 | 190.5 | 198 |
| 07/15/2009 | 197.5 | 201.5 | 194.5 | 198 |
| 07/16/2009 | 205 | 207 | 201 | 202.5 |
| 07/17/2009 | 205 | 205.5 | 199.5 | 205.5 |
| 07/21/2009 | 210 | 210 | 203.5 | 206 |
| 07/22/2009 | 207.5 | 207.5 | 202 | 203.5 |
| 07/23/2009 | 200 | 202.5 | 195.5 | 195.5 |
| 07/24/2009 | 200 | 202.5 | 192 | 198 |
| 07/27/2009 | 200.5 | 201.5 | 198.5 | 200.5 |
| 07/28/2009 | 201.5 | 204.5 | 198.5 | 199 |
| 07/29/2009 | 204 | 212.5 | 202 | 211 |
| 07/30/2009 | 212.5 | 216 | 209.5 | 215.5 |
| 07/31/2009 | 214 | 215.5 | 212 | 212.5 |
| 08/03/2009 | 213.5 | 213.5 | 209.5 | 210.5 |
| 08/04/2009 | 211 | 211.5 | 209.5 | 210.5 |
| 08/05/2009 | 211 | 214.5 | 209 | 210 |
| 08/06/2009 | 208.5 | 208.5 | 202.5 | 203.5 |
| 08/07/2009 | 203.5 | 205.5 | 202 | 204.5 |
| 08/10/2009 | 206 | 206 | 202.5 | 202.5 |
| 08/11/2009 | 202.5 | 205 | 202 | 205 |
| 08/12/2009 | 203 | 203.5 | 201 | 201.5 |
| 08/13/2009 | 211.5 | 221.5 | 210 | 218.5 |
| 08/14/2009 | 220.5 | 220.5 | 215.5 | 220 |
| 08/17/2009 | 220.5 | 223.5 | 219.5 | 219.5 |
| 08/18/2009 | 216 | 219.5 | 214.5 | 219.5 |
| 08/19/2009 | 217 | 219.5 | 211.5 | 212 |
| 08/20/2009 | 214 | 217.5 | 211 | 215 |
| 08/21/2009 | 212.5 | 214.5 | 211 | 213 |
| 08/24/2009 | 215 | 217 | 211.5 | 213.5 |
| 08/25/2009 | 212.5 | 219 | 212.5 | 217.5 |
| 08/26/2009 | 215 | 217.5 | 215 | 216 |
| 08/27/2009 | 212.5 | 212.5 | 207 | 208.5 |
| 08/28/2009 | 209 | 211 | 208 | 210 |
| 08/31/2009 | 211 | 214 | 209.5 | 212.5 |
| 09/02/2009 | 208.5 | 216.5 | 208.5 | 214 |
| 09/03/2009 | 213 | 214.5 | 209 | 211.5 |
| 09/04/2009 | 211 | 211.5 | 207.5 | 209.5 |
| 09/07/2009 | 210 | 213.5 | 209 | 212 |
| 09/08/2009 | 211 | 214 | 211 | 213.5 |
| 09/09/2009 | 211 | 212.5 | 206 | 208 |
| 09/10/2009 | 210.5 | 211.5 | 208 | 210 |
| 09/11/2009 | 213 | 213.5 | 210.5 | 212.5 |
| 09/14/2009 | 210 | 213 | 210 | 211 |
| 09/15/2009 | 210.5 | 215.5 | 210.5 | 213.5 |
| 09/16/2009 | 216 | 222 | 215 | 216.5 |
| 09/17/2009 | 218 | 221.5 | 217.5 | 219 |
| 09/18/2009 | 220 | 221 | 219 | 220.5 |
| 09/21/2009 | 220.5 | 220.5 | 220.5 | 220.5 |
| 09/24/2009 | 217.5 | 225.5 | 215.5 | 216.5 |
| 09/25/2009 | 217.5 | 228.5 | 215 | 225.5 |
| 09/28/2009 | 224.5 | 226.5 | 222.5 | 222.5 |
| 09/29/2009 | 225 | 225 | 215 | 217.5 |
| 09/30/2009 | 215 | 215 | 204 | 204 |
| 10/01/2009 | 205.5 | 207.5 | 205 | 206 |
| 10/02/2009 | 203.5 | 207.5 | 201 | 205 |
| 10/05/2009 | 205 | 205.5 | 197.5 | 198 |
| 10/06/2009 | 198 | 199.5 | 194.5 | 197.5 |
| 10/07/2009 | 199.5 | 202 | 196.5 | 200 |
| 10/08/2009 | 199.5 | 200.5 | 196.5 | 198 |
| 10/09/2009 | 199 | 203.5 | 197 | 201.5 |
| 10/13/2009 | 201.5 | 203.5 | 201.5 | 203.5 |
| 10/14/2009 | 203 | 203 | 199 | 200.5 |
| 10/15/2009 | 202 | 203 | 196.5 | 199.5 |
| 10/16/2009 | 199 | 207 | 196.5 | 206.5 |
| 10/19/2009 | 205 | 212 | 203.5 | 210 |
| 10/20/2009 | 214 | 215.5 | 212.5 | 214 |
| 10/21/2009 | 212.5 | 213.5 | 211 | 212.5 |
| 10/22/2009 | 211.5 | 215 | 210 | 213 |
| 10/23/2009 | 214.5 | 223.5 | 214.5 | 220.5 |
| 10/26/2009 | 219 | 221.5 | 218.5 | 219.5 |
| 10/27/2009 | 220 | 222.5 | 219.5 | 222 |
| 10/28/2009 | 220.5 | 221.5 | 219 | 220 |
| 10/29/2009 | 218 | 218 | 214.5 | 215 |
| 10/30/2009 | 217 | 220.5 | 216.5 | 220 |
| 11/02/2009 | 213 | 217 | 213 | 215 |
| 11/04/2009 | 214.5 | 217 | 214.5 | 217 |
| 11/05/2009 | 216.5 | 220.5 | 216.5 | 220.5 |
| 11/06/2009 | 223.5 | 231 | 223 | 227.5 |
| 11/09/2009 | 225.5 | 227 | 224 | 225 |
| 11/10/2009 | 227.5 | 232 | 226.5 | 229 |
| 11/11/2009 | 226.5 | 226.5 | 221 | 223.5 |
| 11/12/2009 | 222 | 222.5 | 218 | 220 |
| 11/13/2009 | 219.5 | 219.5 | 214 | 215.5 |
| 11/16/2009 | 215.5 | 216.5 | 208.5 | 211.5 |
| 11/17/2009 | 214 | 223.5 | 214 | 221 |
| 11/18/2009 | 218.5 | 221.5 | 218 | 221 |
| 11/19/2009 | 220 | 224 | 218 | 220 |
| 11/20/2009 | 219.5 | 221 | 216 | 220 |
| 11/24/2009 | 217.5 | 218.5 | 212.5 | 214 |
| 11/25/2009 | 213.5 | 214 | 208 | 209.5 |
| 11/26/2009 | 208 | 216.5 | 207.5 | 213.5 |
| 11/27/2009 | 213 | 216 | 211.5 | 213 |
| 11/30/2009 | 214.5 | 221 | 214 | 215.5 |
| 12/01/2009 | 213.5 | 220.5 | 213.5 | 220 |
| 12/02/2009 | 219 | 222.5 | 218.5 | 219 |
| 12/03/2009 | 219.5 | 227.5 | 219.5 | 225 |
| 12/04/2009 | 225 | 232 | 225 | 230.5 |
| 12/07/2009 | 231.5 | 242 | 231 | 242 |
| 12/08/2009 | 240 | 240 | 235 | 235.5 |
| 12/09/2009 | 232 | 233.5 | 225 | 226 |
| 12/10/2009 | 225.5 | 227.5 | 219 | 223 |
| 12/11/2009 | 221 | 223.5 | 220 | 222 |
| 12/14/2009 | 220.5 | 221 | 218 | 218.5 |
| 12/15/2009 | 218 | 222 | 218 | 222 |
| 12/16/2009 | 221.5 | 224 | 219.5 | 221 |
| 12/17/2009 | 220 | 222 | 218.5 | 220.5 |
| 12/18/2009 | 220.5 | 223 | 219 | 221.5 |
| 12/21/2009 | 222 | 225 | 222 | 223.5 |
| 12/22/2009 | 224 | 225 | 220.5 | 223 |
| 12/24/2009 | 222 | 223 | 220 | 221 |
| 12/25/2009 | 221 | 224.5 | 220.5 | 223 |
| 12/28/2009 | 222 | 225.5 | 222 | 225.5 |
| 12/29/2009 | 224 | 225.5 | 223 | 224 |
| 12/30/2009 | 223.5 | 224.5 | 221 | 221.5 |