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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 201.3888
CLOSE 201.399
Low
LOW 158
High
HIGH 241.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 205 | 205 | 202.5 | 202.75 |
| 01/05/2011 | 204.25 | 205.5 | 203.5 | 204.25 |
| 01/06/2011 | 204.75 | 206.5 | 204 | 204.5 |
| 01/07/2011 | 205 | 206.25 | 204.5 | 204.5 |
| 01/11/2011 | 203.5 | 205.75 | 202.5 | 205.25 |
| 01/12/2011 | 207 | 209 | 206.25 | 207.25 |
| 01/13/2011 | 213.5 | 222 | 211.5 | 219.75 |
| 01/14/2011 | 216.5 | 221 | 216.5 | 219.25 |
| 01/17/2011 | 220.25 | 220.5 | 217.5 | 220 |
| 01/18/2011 | 220 | 220.5 | 218.5 | 219.25 |
| 01/19/2011 | 219 | 222.75 | 219 | 222.5 |
| 01/20/2011 | 221.5 | 221.75 | 219 | 219.75 |
| 01/21/2011 | 219.75 | 220 | 215.5 | 218.25 |
| 01/24/2011 | 217.75 | 222.5 | 217 | 217.5 |
| 01/25/2011 | 218.5 | 224 | 218.5 | 222 |
| 01/26/2011 | 222 | 222 | 222 | 222 |
| 01/27/2011 | 219.25 | 219.5 | 212.75 | 215.25 |
| 01/28/2011 | 214.75 | 215 | 210.25 | 213 |
| 01/31/2011 | 211 | 211 | 209 | 209.75 |
| 02/01/2011 | 209.5 | 212.5 | 208 | 211.75 |
| 02/02/2011 | 211.5 | 213.25 | 206.5 | 207.75 |
| 02/03/2011 | 206.5 | 207.5 | 205.75 | 207 |
| 02/04/2011 | 207.5 | 208.25 | 207 | 207.5 |
| 02/07/2011 | 206.75 | 207 | 206 | 206 |
| 02/08/2011 | 207.25 | 209 | 206.5 | 208.75 |
| 02/09/2011 | 209 | 209.75 | 206.5 | 206.75 |
| 02/10/2011 | 212.5 | 213.25 | 209 | 209.75 |
| 02/14/2011 | 211.25 | 211.5 | 209.75 | 209.75 |
| 02/15/2011 | 210.5 | 216.25 | 210.5 | 216.25 |
| 02/16/2011 | 217.75 | 225 | 217 | 224 |
| 02/17/2011 | 234.5 | 238.75 | 229.75 | 236.5 |
| 02/18/2011 | 233.5 | 241.25 | 231 | 241.25 |
| 02/21/2011 | 238 | 238.25 | 233.25 | 236.5 |
| 02/22/2011 | 236.5 | 236.5 | 227 | 228 |
| 02/23/2011 | 225.25 | 236 | 225.25 | 228.25 |
| 02/24/2011 | 224.75 | 227.5 | 224 | 224.5 |
| 02/25/2011 | 223.25 | 223.25 | 217.5 | 219.25 |
| 02/28/2011 | 220 | 223 | 217.75 | 222.5 |
| 03/01/2011 | 223.5 | 223.5 | 221 | 222.25 |
| 03/02/2011 | 221.5 | 221.5 | 214.5 | 215 |
| 03/03/2011 | 214 | 215.5 | 211.25 | 212 |
| 03/04/2011 | 213.5 | 215 | 211.5 | 215 |
| 03/07/2011 | 215 | 215 | 210.5 | 213.25 |
| 03/08/2011 | 213.25 | 213.25 | 213.25 | 213.25 |
| 03/09/2011 | 212.5 | 215.75 | 212 | 214.5 |
| 03/10/2011 | 240 | 241.25 | 227.75 | 230 |
| 03/11/2011 | 226.75 | 230.75 | 224 | 230.5 |
| 03/14/2011 | 230.5 | 230.5 | 230.5 | 230.5 |
| 03/15/2011 | 209.5 | 209.5 | 179.25 | 194.75 |
| 03/16/2011 | 205 | 214.75 | 200 | 206.5 |
| 03/17/2011 | 200 | 212.25 | 198.5 | 208.75 |
| 03/18/2011 | 214.75 | 218.75 | 210 | 216.75 |
| 03/22/2011 | 222.5 | 224.5 | 219.75 | 222.25 |
| 03/23/2011 | 221 | 225.5 | 219 | 222.5 |
| 03/24/2011 | 224 | 225.75 | 217 | 220 |
| 03/25/2011 | 220.5 | 223.5 | 213.25 | 214.25 |
| 03/28/2011 | 214.25 | 214.25 | 209.75 | 210.25 |
| 03/29/2011 | 208 | 209.75 | 205.75 | 209 |
| 03/30/2011 | 209 | 209.25 | 206.5 | 207.75 |
| 03/31/2011 | 209 | 212 | 208.75 | 208.75 |
| 04/01/2011 | 209.75 | 213.25 | 209.5 | 213.25 |
| 04/04/2011 | 212.75 | 213.5 | 211.75 | 212.75 |
| 04/05/2011 | 211.5 | 211.75 | 209.75 | 210 |
| 04/06/2011 | 209.5 | 210.75 | 208.75 | 210 |
| 04/07/2011 | 210 | 213 | 210 | 213 |
| 04/08/2011 | 211.75 | 213.5 | 211.25 | 213.5 |
| 04/11/2011 | 212.25 | 213.5 | 210.25 | 212.5 |
| 04/12/2011 | 210.5 | 210.5 | 208 | 209.75 |
| 04/13/2011 | 208 | 210 | 208 | 209 |
| 04/14/2011 | 208.75 | 213 | 208.5 | 210 |
| 04/15/2011 | 209.25 | 213 | 209.25 | 212 |
| 04/18/2011 | 211.75 | 211.75 | 209.5 | 209.5 |
| 04/19/2011 | 208 | 209.5 | 207.5 | 207.5 |
| 04/20/2011 | 209.75 | 209.75 | 206.5 | 206.75 |
| 04/21/2011 | 207.5 | 207.5 | 203.5 | 207 |
| 04/22/2011 | 206 | 206.75 | 204.5 | 206.5 |
| 04/25/2011 | 204.5 | 207.75 | 204.5 | 207.5 |
| 04/26/2011 | 208.25 | 208.75 | 203.25 | 203.75 |
| 04/27/2011 | 205.25 | 205.25 | 202.75 | 204.75 |
| 04/28/2011 | 203.75 | 206.75 | 203.75 | 205.5 |
| 05/02/2011 | 205.5 | 205.5 | 205.5 | 205.5 |
| 05/06/2011 | 207.75 | 207.75 | 207.75 | 207.75 |
| 05/09/2011 | 207.75 | 207.75 | 207.75 | 207.75 |
| 05/10/2011 | 207.75 | 208.25 | 204.75 | 206.5 |
| 05/11/2011 | 203 | 203.5 | 202.75 | 203.25 |
| 05/12/2011 | 202.5 | 202.5 | 198.5 | 199 |
| 05/13/2011 | 197.5 | 198 | 195 | 196.25 |
| 05/16/2011 | 195.25 | 196.75 | 194.5 | 196 |
| 05/17/2011 | 195.25 | 195.25 | 187.75 | 190.25 |
| 05/18/2011 | 191.5 | 192 | 189.5 | 190 |
| 05/19/2011 | 191.5 | 194.5 | 190.5 | 190.5 |
| 05/20/2011 | 190.25 | 193.25 | 188.5 | 189 |
| 05/23/2011 | 189.75 | 189.75 | 182 | 184.75 |
| 05/24/2011 | 182.75 | 183 | 177.75 | 179 |
| 05/25/2011 | 178 | 178 | 173.25 | 176 |
| 05/26/2011 | 178 | 184 | 168.5 | 179 |
| 05/27/2011 | 183 | 186 | 174.75 | 181 |
| 05/30/2011 | 181 | 181 | 181 | 181 |
| 05/31/2011 | 181 | 181 | 181 | 181 |
| 06/01/2011 | 174.25 | 175.75 | 171.75 | 175.25 |
| 06/02/2011 | 175.25 | 185 | 174.25 | 181.75 |
| 06/03/2011 | 180 | 181.25 | 178.75 | 180.5 |
| 06/06/2011 | 177.75 | 178.25 | 172.25 | 172.25 |
| 06/07/2011 | 171.25 | 173.5 | 169.5 | 172.5 |
| 06/08/2011 | 172.75 | 172.75 | 169.5 | 170.25 |
| 06/09/2011 | 169 | 169.5 | 164.5 | 167.5 |
| 06/10/2011 | 168.25 | 169.25 | 163 | 164 |
| 06/13/2011 | 164 | 166.25 | 161.5 | 163.75 |
| 06/14/2011 | 164.5 | 164.5 | 158 | 162.5 |
| 06/15/2011 | 166.75 | 171 | 166.5 | 171 |
| 06/16/2011 | 170.25 | 172.5 | 168.5 | 170.25 |
| 06/17/2011 | 168.75 | 169.5 | 166.5 | 166.75 |
| 06/20/2011 | 170 | 171.75 | 168.25 | 168.25 |
| 06/21/2011 | 170.25 | 174.25 | 169.25 | 173 |
| 06/22/2011 | 174.25 | 177 | 173.5 | 177 |
| 06/23/2011 | 178.5 | 181 | 177 | 177.5 |
| 06/24/2011 | 176.75 | 178 | 175.25 | 176.25 |
| 06/27/2011 | 176 | 176.5 | 174 | 175 |
| 06/28/2011 | 175.75 | 178 | 175.5 | 176.25 |
| 06/29/2011 | 177.25 | 178.5 | 175.5 | 177.75 |
| 06/30/2011 | 177 | 180.75 | 177 | 179.25 |
| 07/01/2011 | 179.5 | 181.25 | 179.25 | 181.25 |
| 07/04/2011 | 181.5 | 181.75 | 179.75 | 180.5 |
| 07/05/2011 | 198 | 199 | 191.5 | 195 |
| 07/06/2011 | 195.25 | 200.25 | 193.25 | 200 |
| 07/07/2011 | 197.75 | 201.25 | 196 | 201.25 |
| 07/08/2011 | 200 | 203.5 | 197.5 | 199.75 |
| 07/11/2011 | 200 | 200.25 | 196.5 | 199 |
| 07/12/2011 | 196.25 | 198.25 | 195.5 | 197.75 |
| 07/13/2011 | 197 | 200.25 | 196.25 | 199.5 |
| 07/14/2011 | 199.5 | 199.5 | 199.5 | 199.5 |
| 07/15/2011 | 198.25 | 199.5 | 197.25 | 199.5 |
| 07/19/2011 | 200.25 | 200.5 | 198.5 | 199 |
| 07/20/2011 | 200 | 200.25 | 198.75 | 199.5 |
| 07/21/2011 | 199.75 | 200 | 199.25 | 199.5 |
| 07/22/2011 | 200 | 200 | 197.75 | 198.5 |
| 07/25/2011 | 199.5 | 202 | 198.25 | 200.25 |
| 07/26/2011 | 199 | 199.75 | 190.5 | 195.75 |
| 07/27/2011 | 195.5 | 196 | 194.75 | 195.25 |
| 07/28/2011 | 193.5 | 194.75 | 189.75 | 194.5 |
| 07/29/2011 | 192 | 193.5 | 191.5 | 192.5 |
| 08/01/2011 | 194.25 | 196.5 | 193.75 | 196.5 |
| 08/02/2011 | 196.25 | 196.5 | 195.25 | 196 |
| 08/03/2011 | 192 | 192.75 | 191 | 192.5 |
| 08/04/2011 | 192 | 193.5 | 190.5 | 192 |
| 08/05/2011 | 188.5 | 190.5 | 185 | 190.25 |
| 08/08/2011 | 185.25 | 187.25 | 184 | 184.75 |
| 08/09/2011 | 180 | 183.25 | 171.5 | 183.25 |
| 08/10/2011 | 184 | 185.5 | 183.25 | 183.25 |
| 08/11/2011 | 179.5 | 190.75 | 177.5 | 187 |
| 08/12/2011 | 187 | 187 | 187 | 187 |
| 08/15/2011 | 210 | 210 | 201.75 | 206.25 |
| 08/16/2011 | 201.5 | 204.5 | 199.5 | 200.75 |
| 08/17/2011 | 200.5 | 204.75 | 199.5 | 204.5 |
| 08/18/2011 | 203.75 | 205.75 | 201.75 | 202.5 |
| 08/19/2011 | 200 | 206.5 | 198 | 205.5 |
| 08/22/2011 | 203 | 203.75 | 199.5 | 201 |
| 08/23/2011 | 200.25 | 203.75 | 199.75 | 203.5 |
| 08/24/2011 | 203.5 | 203.5 | 200.25 | 200.5 |
| 08/25/2011 | 200.75 | 202 | 200.5 | 201.25 |
| 08/26/2011 | 201.25 | 204 | 199.5 | 203.5 |
| 08/29/2011 | 203.5 | 203.5 | 203.5 | 203.5 |
| 08/30/2011 | 204.25 | 205 | 204 | 204.75 |
| 08/31/2011 | 204 | 204.75 | 202.25 | 204.75 |
| 09/01/2011 | 204.25 | 204.25 | 202.75 | 203.5 |
| 09/02/2011 | 203 | 203 | 200.5 | 201.25 |
| 09/05/2011 | 200.5 | 201 | 199 | 200.25 |
| 09/06/2011 | 199.75 | 201 | 196.5 | 200.5 |
| 09/07/2011 | 200 | 200.75 | 199 | 199 |
| 09/08/2011 | 199.25 | 200.5 | 197.75 | 199.5 |
| 09/09/2011 | 199 | 203.5 | 199 | 201 |
| 09/12/2011 | 190.75 | 198.5 | 190.75 | 195.5 |
| 09/13/2011 | 195 | 197.75 | 195 | 196.75 |
| 09/14/2011 | 196 | 197.25 | 195.5 | 195.5 |
| 09/15/2011 | 196.5 | 196.75 | 195.5 | 196.5 |
| 09/16/2011 | 196 | 197.75 | 195.75 | 196.75 |
| 09/20/2011 | 195.25 | 196.75 | 193.5 | 193.5 |
| 09/21/2011 | 193.5 | 193.75 | 191.5 | 192.5 |
| 09/22/2011 | 191 | 191 | 187 | 188.75 |
| 09/26/2011 | 187 | 188.75 | 167.75 | 168.75 |
| 09/27/2011 | 172.75 | 175.25 | 172.75 | 175 |
| 09/28/2011 | 173.25 | 177.5 | 173 | 175 |
| 09/29/2011 | 172.75 | 175.75 | 172.75 | 173.75 |
| 09/30/2011 | 175.75 | 181.25 | 174 | 178.5 |
| 10/03/2011 | 176.5 | 178 | 174.5 | 175.5 |
| 10/04/2011 | 174 | 183.5 | 173.75 | 182.25 |
| 10/05/2011 | 184 | 185 | 182.25 | 183.25 |
| 10/06/2011 | 181.75 | 184 | 181.75 | 182.5 |
| 10/07/2011 | 183 | 186.25 | 183 | 185 |
| 10/11/2011 | 185 | 186.5 | 183.5 | 185 |
| 10/12/2011 | 183.5 | 185 | 183.5 | 185 |
| 10/13/2011 | 185 | 189 | 185 | 188.75 |
| 10/14/2011 | 188.5 | 192 | 187.75 | 191.5 |
| 10/17/2011 | 192.25 | 193.5 | 191 | 192.5 |
| 10/18/2011 | 192.5 | 192.5 | 192.5 | 192.5 |
| 10/19/2011 | 187 | 187.75 | 182.5 | 185.5 |
| 10/20/2011 | 187.25 | 188.75 | 185 | 186.75 |
| 10/21/2011 | 188.5 | 188.5 | 185.75 | 186.75 |
| 10/24/2011 | 185.75 | 187.5 | 183.75 | 185 |
| 10/25/2011 | 184.75 | 184.75 | 183 | 183.75 |
| 10/26/2011 | 182.5 | 186.5 | 182 | 182.25 |
| 10/27/2011 | 182 | 184.25 | 181 | 182.25 |
| 10/28/2011 | 184.5 | 186.25 | 184.25 | 185 |
| 10/31/2011 | 185 | 188 | 184.5 | 185 |
| 11/01/2011 | 185 | 186.25 | 184.25 | 185.75 |
| 11/02/2011 | 184 | 185.5 | 182.75 | 184.5 |
| 11/04/2011 | 184.5 | 184.5 | 182.5 | 182.5 |
| 11/07/2011 | 193 | 197.5 | 192 | 195.75 |
| 11/08/2011 | 197.5 | 202.5 | 197.5 | 201 |
| 11/09/2011 | 203 | 207.5 | 202 | 206.25 |
| 11/10/2011 | 206 | 212.25 | 205 | 208.5 |
| 11/11/2011 | 205.75 | 209 | 203.5 | 206.25 |
| 11/14/2011 | 207.25 | 209.25 | 205.75 | 206.25 |
| 11/15/2011 | 204.75 | 206 | 204 | 205 |
| 11/16/2011 | 204 | 205.75 | 202.5 | 203.25 |
| 11/17/2011 | 204.75 | 208.75 | 204.25 | 208 |
| 11/18/2011 | 207.5 | 208.25 | 205.25 | 206.75 |
| 11/21/2011 | 212.5 | 213.25 | 206.5 | 210.5 |
| 11/22/2011 | 210.5 | 210.5 | 210.5 | 210.5 |
| 11/24/2011 | 219.5 | 220 | 216 | 218.25 |
| 11/25/2011 | 216.75 | 217 | 215 | 216.5 |
| 11/28/2011 | 215 | 218.75 | 215 | 218 |
| 11/29/2011 | 219.25 | 220.25 | 218 | 220 |
| 11/30/2011 | 220 | 220.25 | 218 | 219.5 |
| 12/01/2011 | 219.75 | 220 | 219 | 220 |
| 12/02/2011 | 220 | 220 | 219.5 | 220 |
| 12/05/2011 | 219.75 | 220.25 | 219.5 | 219.75 |
| 12/06/2011 | 219.75 | 220 | 219.5 | 219.75 |
| 12/07/2011 | 220 | 220.25 | 219.5 | 220 |
| 12/08/2011 | 220 | 220.5 | 220 | 220 |
| 12/09/2011 | 220 | 221.75 | 220 | 221.75 |
| 12/12/2011 | 221.5 | 222.75 | 221.5 | 222 |
| 12/13/2011 | 222 | 222.75 | 222 | 222.5 |
| 12/14/2011 | 222.5 | 223.75 | 222.5 | 222.75 |
| 12/15/2011 | 222.75 | 222.75 | 222.75 | 222.75 |
| 12/16/2011 | 223 | 223.25 | 221.5 | 221.75 |
| 12/19/2011 | 221.75 | 222 | 221.75 | 221.75 |
| 12/20/2011 | 221.75 | 222 | 221 | 221.5 |
| 12/21/2011 | 221.5 | 222 | 221.5 | 221.75 |
| 12/22/2011 | 221.5 | 222 | 221.5 | 221.75 |
| 12/26/2011 | 221.75 | 221.75 | 221.75 | 221.75 |
| 12/27/2011 | 221.25 | 221.5 | 221.25 | 221.25 |
| 12/28/2011 | 221.25 | 221.25 | 220.75 | 221.25 |
| 12/29/2011 | 221.25 | 221.5 | 221.25 | 221.5 |
| 12/30/2011 | 221.5 | 221.5 | 220.25 | 221 |