Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Japan Exchange Group, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8697.T: Japan Exchange Group, Inc. Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 221.8693
CLOSE 222.0103

Low

LOW 184.75

High

HIGH 260.5
DATEOPENHIGHLOWCLOSE
01/04/2010224227.5223.5227.5
01/05/2010228230.75226.5230.75
01/06/2010229.5230.75226.25228.25
01/07/2010225226.25217.75219.75
01/08/2010218219.25214217.75
01/12/2010217.5219.75217.5219.5
01/13/2010219222.25218222
01/14/2010223.75231223.25231
01/15/2010227.5235.5227.5233
01/18/2010229234.75228.75233.75
01/19/2010235236.25230.5231.5
01/20/2010230233.75230233
01/21/2010233.5240.5232.5239.5
01/22/2010239.5245237.5240
01/25/2010239.5244237239.75
01/26/2010240.5249240.5246.75
01/27/2010248.75257245.75252.5
01/28/2010252.5258251256.5
01/29/2010255255248.5251
02/01/2010256260.5254260
02/02/2010255259.5254.5259.5
02/03/2010258258254.5255
02/04/2010256258254.5255
02/05/2010249.5249.5245.5246.25
02/08/2010242.75243.75242242.75
02/09/2010242.75247.5242.75244.75
02/10/2010243.75245.75240.25243
02/12/2010243.25247.5242.25245.75
02/15/2010243.5245.25241.5243
02/16/2010241241.5238.25239
02/17/2010242244.5241.25242.75
02/18/2010244245.75243243.75
02/19/2010243243233.25233.75
02/22/2010234.5237.5233.75235
02/23/2010234.25239.75234.25238
02/24/2010241242.5238.25241
02/25/2010240.75246.75240.5246.75
02/26/2010245246.5239.75241.25
03/01/2010240242.5239.75242.5
03/02/2010241241236.5240.75
03/03/2010239.25239.5238238.5
03/04/2010236.25237235.5235.5
03/05/2010235.5236.75233234.25
03/08/2010235.25235.5233.75235
03/09/2010236241.5235.5241
03/10/2010240240.75240240.75
03/11/2010241242240.75241.75
03/12/2010240.75241.5237239.25
03/15/2010242.25243240242.75
03/16/2010241.75246.5241243
03/17/2010239.5242.5239.25240.5
03/18/2010240243240242.25
03/19/2010242.25243240.5242
03/23/2010241.25242.5240.5241.5
03/24/2010241241.5240.5241.5
03/25/2010240.5240.75238.75239
03/26/2010241.75242240.75241.5
03/29/2010240.5247.5239.75247.5
03/30/2010245.5246.5242.5246.5
03/31/2010246.25247.75244.5244.5
04/01/2010250251245245.75
04/02/2010245.5247.5245246.5
04/05/2010246246.5243.25245.75
04/06/2010245.25246.75243.5246.75
04/07/2010246.75249.5246248.75
04/08/2010248.5249247.5247.75
04/09/2010247.75250246.5249.75
04/12/2010248.5252248249.5
04/13/2010247.25248.75244.5246.25
04/14/2010245.75246241.5244
04/15/2010245245.5243244.5
04/16/2010245.25245.25242.5243.5
04/19/2010242.5243239239
04/20/2010239241238239.5
04/21/2010238239.75238239.5
04/22/2010238241238241
04/23/2010239.5241.25238.25238.25
04/26/2010241244.25240244.25
04/27/2010244.25245.75240245.75
04/28/2010242.75246.25238245
04/30/2010241.5242.5239.5242.5
05/06/2010239.75241236.5238
05/07/2010235.5241235237.5
05/10/2010239.75244.75238.25242
05/11/2010239.75243.5239.75242.5
05/12/2010242.25243240.5242
05/13/2010241245.75241245.75
05/14/2010246.25246.75243245
05/17/2010243243.25237.5237.5
05/18/2010234.25235.5230.75233.5
05/19/2010230230.75228230.75
05/20/2010230.75230.75226.25227
05/21/2010223.5226.5220.5225.5
05/24/2010225.5228.75225.5227.25
05/25/2010228228215220.5
05/26/2010222.5225218218.5
05/27/2010218.5228.5216.75218.75
05/28/2010224.5227.5223.25226.5
05/31/2010226.25226.25222224.25
06/01/2010225.25225.25220.5224
06/02/2010221.25224.25220.5222.25
06/03/2010223.5227.25223.25225.5
06/04/2010223.25226222.25223.5
06/07/2010220220.25214215.25
06/08/2010210211.5207.5208
06/09/2010210212.75207.75207.75
06/10/2010209210.5207208
06/11/2010212.25217.25212217.25
06/14/2010220223.75218219.75
06/15/2010220.75222215.75220
06/16/2010222.5223.25221222
06/17/2010220.5222220.5221
06/18/2010221221218218.75
06/21/2010219221.75219220.25
06/22/2010222.75222.75220.5222
06/23/2010222.25224.25216.75222
06/24/2010216216208.5210.75
06/25/2010207.5209.75201.25205
06/28/2010205206198.5200
06/29/2010200200.25191.5193.75
06/30/2010185191.25184.75188.75
07/01/2010187193.25186.5192.5
07/02/2010194.25197.5192.5194
07/05/2010197.5205197.5205
07/06/2010206209.75203.75208.5
07/07/2010209.25209.5204205.5
07/08/2010209.75214.25208212.75
07/09/2010212.75214.5211.75214
07/12/2010212214.25211211.25
07/13/2010210.5210.5205.75207.75
07/14/2010207.75212.5205.75209.5
07/15/2010210.75210.75207.5208
07/16/2010206207.25206206.75
07/21/2010212213.75208.25208.25
07/22/2010207207.75206.5207
07/23/2010209.25212.75208.5211.75
07/26/2010211213.25211212.75
07/27/2010217.5224203.75205.5
07/28/2010208212.75206.5209
07/29/2010207.25210.75207.25209
07/30/2010209.75217.25209.5215
08/02/2010218.25222.5218220.25
08/03/2010220224220223.25
08/04/2010223.25223.75215.75218.75
08/05/2010222.25222.25217.75220.5
08/06/2010219.5222.5219.25221
08/09/2010218.75221.75215.25219.5
08/10/2010220.75224.25218.75224.25
08/11/2010224.25224.25220.5220.5
08/12/2010217218.75216.25217.25
08/13/2010217217213.75214.75
08/16/2010208.5210207208.5
08/17/2010208212.5207.75212
08/18/2010212.5214211213.75
08/19/2010211.75215.5211.75213.75
08/20/2010214214211.75213
08/23/2010211.5213211.25212.5
08/24/2010210.5214210.25212.75
08/25/2010211.25211.25208.75208.75
08/26/2010208209.5204.5204.75
08/27/2010203.5208203.5205.25
08/30/2010204.75208.75203.75205
08/31/2010204.5204.75202.75204
09/01/2010202.75203195.25199.25
09/02/2010200202.5199.25200
09/03/2010200202200201.25
09/06/2010202.5206.75202205.25
09/07/2010206.75209.5205.25208.5
09/08/2010206.5207.25205.75206
09/09/2010206207206206.5
09/10/2010206.5206.75205.75206
09/13/2010206.5209206.25207.25
09/14/2010208.75215.75208.5211.75
09/16/2010211211206.5207
09/17/2010207207205205.5
09/21/2010205206.75201204.5
09/22/2010205205.25202.75204.25
09/24/2010203.75204.75200.75202.75
09/27/2010202.75205201.25201.25
09/28/2010200203200200.25
09/29/2010200.25203.75199203.5
09/30/2010202206201.75204.75
10/01/2010203.75205.75203.25205.75
10/04/2010206210.25205.25209
10/05/2010207208.25203.25206.25
10/06/2010206.5206.5200.5204
10/07/2010203.5209.5203.5209
10/08/2010207.5212206.75209.5
10/12/2010208.5212208.5211
10/13/2010212.5213.5210211.75
10/14/2010215221.75212.75220.25
10/15/2010221.5223.5219222.75
10/18/2010220.5220.5210.5218.5
10/19/2010215215.75212213
10/20/2010214.25216212213
10/21/2010214.75216213213.75
10/22/2010214214.25211.25213.25
10/25/2010216.75219216218.5
10/26/2010218.5220.5217.75219
10/27/2010218.75219207.5207.75
10/28/2010206.75206.75198200.25
10/29/2010200.25202.75195.5202.5
11/01/2010202.75203197199.75
11/02/2010200202.75199200.25
11/04/2010204.25206.75204.25205.75
11/05/2010206.75206.75204205.75
11/08/2010205.75206.75202.5203.5
11/09/2010200200193.5195.25
11/10/2010196.25200.5196200.5
11/11/2010202.5204.5202.5204.5
11/12/2010204.25204.25199.5200.25
11/15/2010200201.25199.25200.25
11/16/2010200.5200.75196.25198
11/17/2010195.5196.5195195.5
11/18/2010195.25198.5195.25197.75
11/19/2010201.5204201.25202.75
11/22/2010202.5206.5202.5205.75
11/24/2010201.75208.75201.75206.75
11/25/2010209.25214208209.5
11/26/2010210210204.75205.5
11/29/2010208.25211.75206.75210.75
11/30/2010210.75210.75207.25207.25
12/01/2010206206204.25205.5
12/02/2010208.5209.25207208.5
12/03/2010211217211212.75
12/06/2010213214.75212.25213.75
12/07/2010213.75214.5213.25213.5
12/08/2010213.5214.25212212
12/09/2010211215.25211215
12/10/2010213.5214.25211.25211.75
12/13/2010212.25215.25211.25213.25
12/14/2010211.5214.5211.5214
12/15/2010217.5222216.5222
12/16/2010222226.75222223.25
12/17/2010221.5222.75219.25220.5
12/20/2010222222213.75214.75
12/21/2010212.5214.25212.5213
12/22/2010213.5215213.25213.25
12/24/2010214.25214.25210.25211.75
12/27/2010211.5212210.25211.25
12/28/2010212213.25206.5207
12/29/2010206.5206.5203.75206.25
12/30/2010205.25206.75204204.75