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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 207.5454
CLOSE 207.5766
Low
LOW 146
High
HIGH 234
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2012 | 221.5 | 221.75 | 221 | 221 |
| 01/05/2012 | 221.5 | 221.75 | 221.25 | 221.25 |
| 01/06/2012 | 221.5 | 221.75 | 221.25 | 221.5 |
| 01/10/2012 | 221.5 | 221.75 | 221.25 | 221.25 |
| 01/11/2012 | 221.25 | 221.5 | 221 | 221 |
| 01/12/2012 | 221.25 | 221.5 | 221 | 221 |
| 01/13/2012 | 221 | 221.25 | 221 | 221 |
| 01/16/2012 | 221.25 | 221.5 | 221 | 221.25 |
| 01/17/2012 | 221.25 | 221.25 | 221 | 221 |
| 01/18/2012 | 221 | 221.25 | 220.5 | 220.75 |
| 01/19/2012 | 220.75 | 221 | 220.25 | 220.5 |
| 01/20/2012 | 220.5 | 221 | 220.5 | 221 |
| 01/23/2012 | 220.75 | 221.25 | 220.75 | 221.25 |
| 01/24/2012 | 221 | 221.25 | 220.5 | 221 |
| 01/25/2012 | 221 | 221.25 | 220.75 | 221 |
| 01/26/2012 | 221 | 221.5 | 221 | 221.5 |
| 01/27/2012 | 221.25 | 221.5 | 221.25 | 221.5 |
| 01/30/2012 | 221.5 | 222.25 | 221.5 | 222 |
| 01/31/2012 | 222 | 222.75 | 222 | 222.75 |
| 02/01/2012 | 223.25 | 223.5 | 222.75 | 223.25 |
| 02/02/2012 | 223.25 | 224 | 223.25 | 223.5 |
| 02/03/2012 | 223.75 | 224 | 223.5 | 223.75 |
| 02/06/2012 | 223.75 | 224.5 | 223.75 | 223.75 |
| 02/07/2012 | 224 | 224.5 | 224 | 224.5 |
| 02/08/2012 | 224.5 | 225.5 | 224.5 | 224.5 |
| 02/09/2012 | 225.5 | 228.5 | 225.5 | 225.75 |
| 02/10/2012 | 225.75 | 226 | 225.5 | 226 |
| 02/13/2012 | 226.5 | 227.75 | 226.5 | 227 |
| 02/14/2012 | 227 | 227.5 | 227 | 227.25 |
| 02/15/2012 | 227.5 | 228 | 227.25 | 227.5 |
| 02/16/2012 | 228 | 228.5 | 227.5 | 228.5 |
| 02/17/2012 | 228.75 | 229 | 228 | 228.25 |
| 02/20/2012 | 228.5 | 228.5 | 228 | 228 |
| 02/21/2012 | 228 | 228.25 | 227.75 | 227.75 |
| 02/22/2012 | 227.75 | 228 | 227.5 | 227.75 |
| 02/23/2012 | 228.75 | 229.5 | 228.25 | 229.5 |
| 02/24/2012 | 229 | 232 | 229 | 232 |
| 02/27/2012 | 232.25 | 234 | 231.5 | 232.75 |
| 02/28/2012 | 229.25 | 231.25 | 226.75 | 229.5 |
| 02/29/2012 | 230 | 230.25 | 229.5 | 230 |
| 03/01/2012 | 230 | 231.25 | 230 | 230.25 |
| 03/02/2012 | 230.25 | 231.5 | 230.25 | 230.75 |
| 03/05/2012 | 230.5 | 231.25 | 230.5 | 230.75 |
| 03/06/2012 | 230.75 | 230.75 | 230.75 | 230.75 |
| 03/07/2012 | 229.75 | 229.75 | 228 | 229.5 |
| 03/08/2012 | 229.5 | 229.5 | 229.5 | 229.5 |
| 03/09/2012 | 229.5 | 230.25 | 228.75 | 229.75 |
| 03/12/2012 | 229.75 | 229.75 | 229.75 | 229.75 |
| 03/13/2012 | 229.75 | 231 | 229.75 | 230.5 |
| 03/14/2012 | 230.5 | 231.25 | 230.25 | 230.75 |
| 03/15/2012 | 231 | 231.5 | 230.75 | 231.25 |
| 03/16/2012 | 231.25 | 231.5 | 230.75 | 230.75 |
| 03/19/2012 | 230.5 | 232.5 | 230.5 | 230.75 |
| 03/21/2012 | 231 | 231.5 | 230.75 | 231 |
| 03/22/2012 | 231 | 232 | 231 | 231.5 |
| 03/23/2012 | 231.5 | 233 | 231.25 | 232.5 |
| 03/26/2012 | 232.5 | 232.5 | 231.75 | 232.25 |
| 03/27/2012 | 232 | 232.25 | 231.75 | 232.25 |
| 03/28/2012 | 229 | 230 | 229 | 230 |
| 03/29/2012 | 230 | 230 | 229.25 | 229.5 |
| 03/30/2012 | 229.75 | 230 | 229.25 | 229.75 |
| 04/02/2012 | 230 | 230 | 229.75 | 230 |
| 04/03/2012 | 229.75 | 230.5 | 229.75 | 229.75 |
| 04/04/2012 | 230 | 230.25 | 229.75 | 230.25 |
| 04/05/2012 | 230 | 230.75 | 229.5 | 230.25 |
| 04/06/2012 | 230 | 230 | 229.75 | 230 |
| 04/09/2012 | 230 | 230 | 229.75 | 230 |
| 04/10/2012 | 229.75 | 230 | 229.5 | 229.5 |
| 04/11/2012 | 229.5 | 230.25 | 229.25 | 229.75 |
| 04/12/2012 | 229.75 | 230.25 | 229.75 | 230 |
| 04/13/2012 | 230 | 230 | 229.5 | 230 |
| 04/16/2012 | 229.5 | 230 | 229.25 | 229.5 |
| 04/17/2012 | 229.25 | 230 | 229 | 229.5 |
| 04/18/2012 | 229.25 | 230.5 | 229.25 | 230.5 |
| 04/19/2012 | 230 | 231.75 | 230 | 231 |
| 04/20/2012 | 230.25 | 230.5 | 230 | 230 |
| 04/23/2012 | 229.5 | 230 | 229.5 | 229.5 |
| 04/24/2012 | 229.25 | 229.75 | 229 | 229 |
| 04/25/2012 | 229 | 229.5 | 228.75 | 229.25 |
| 04/26/2012 | 229.5 | 229.5 | 228.5 | 228.5 |
| 04/27/2012 | 228.75 | 229 | 228 | 228.5 |
| 05/01/2012 | 228.5 | 228.5 | 228.5 | 228.5 |
| 05/02/2012 | 228.5 | 228.75 | 226.5 | 227.75 |
| 05/07/2012 | 227.5 | 227.5 | 225.25 | 226.5 |
| 05/08/2012 | 226.25 | 227 | 225.75 | 226 |
| 05/09/2012 | 226 | 226.5 | 225.25 | 225.25 |
| 05/10/2012 | 225 | 226.75 | 225 | 225.75 |
| 05/11/2012 | 225.5 | 226 | 224.75 | 225.5 |
| 05/14/2012 | 225 | 225.5 | 224.75 | 225 |
| 05/15/2012 | 224 | 224.5 | 223.5 | 224.25 |
| 05/16/2012 | 223.5 | 224.25 | 223.25 | 223.25 |
| 05/17/2012 | 223.25 | 224.5 | 222.5 | 224 |
| 05/18/2012 | 224 | 224.5 | 222.75 | 223.25 |
| 05/21/2012 | 223.25 | 224.25 | 223.25 | 224.25 |
| 05/22/2012 | 225 | 226.5 | 224.75 | 226.5 |
| 05/23/2012 | 226.5 | 226.5 | 225 | 225.75 |
| 05/24/2012 | 225.5 | 226 | 225.5 | 225.75 |
| 05/25/2012 | 226 | 226.5 | 225.25 | 225.75 |
| 05/28/2012 | 225.5 | 227.75 | 225.5 | 226.75 |
| 05/29/2012 | 227.5 | 227.5 | 227 | 227.25 |
| 05/30/2012 | 227.75 | 228 | 227 | 227.5 |
| 05/31/2012 | 227.25 | 227.25 | 226.75 | 227 |
| 06/01/2012 | 226.5 | 226.75 | 226 | 226.5 |
| 06/04/2012 | 224.75 | 225.25 | 224 | 224 |
| 06/05/2012 | 224.5 | 224.75 | 224.25 | 224.5 |
| 06/06/2012 | 224.25 | 224.5 | 223.5 | 224 |
| 06/07/2012 | 224 | 224.25 | 224 | 224 |
| 06/08/2012 | 224.25 | 224.25 | 222.75 | 223.25 |
| 06/11/2012 | 224 | 224 | 223.5 | 224 |
| 06/12/2012 | 223.75 | 223.75 | 223.5 | 223.75 |
| 06/13/2012 | 223.75 | 224 | 223 | 223 |
| 06/14/2012 | 223.25 | 223.25 | 223 | 223 |
| 06/15/2012 | 223.25 | 223.5 | 223 | 223 |
| 06/18/2012 | 224.75 | 225.5 | 224.25 | 225 |
| 06/19/2012 | 225 | 225 | 224 | 224.5 |
| 06/20/2012 | 225 | 225.75 | 224.5 | 225.5 |
| 06/21/2012 | 226 | 227.25 | 225.25 | 225.5 |
| 06/22/2012 | 225.5 | 226.25 | 225 | 225.25 |
| 06/25/2012 | 225.25 | 225.5 | 224.5 | 224.75 |
| 06/26/2012 | 224.5 | 225 | 224.5 | 224.5 |
| 06/27/2012 | 224.75 | 225.25 | 224.5 | 225.25 |
| 06/28/2012 | 225.25 | 225.25 | 224.5 | 224.75 |
| 06/29/2012 | 224.75 | 225.75 | 224.5 | 225 |
| 07/02/2012 | 225.25 | 225.5 | 225 | 225.25 |
| 07/03/2012 | 225.25 | 225.5 | 224.75 | 225.25 |
| 07/04/2012 | 225.25 | 227.75 | 225.25 | 227.25 |
| 07/05/2012 | 229.25 | 230.5 | 228 | 229.75 |
| 07/06/2012 | 229.5 | 229.5 | 228.25 | 228.5 |
| 07/09/2012 | 228.75 | 230.25 | 228.75 | 229.5 |
| 07/10/2012 | 229.25 | 231 | 228.75 | 229.5 |
| 07/11/2012 | 229.5 | 229.75 | 229.25 | 229.75 |
| 07/12/2012 | 229.75 | 229.75 | 229.5 | 229.5 |
| 07/13/2012 | 229.5 | 230.25 | 229.5 | 230.25 |
| 07/17/2012 | 230.25 | 231.25 | 230 | 231.25 |
| 07/18/2012 | 231 | 231.25 | 230.5 | 230.75 |
| 07/19/2012 | 231 | 232 | 231 | 231.25 |
| 07/20/2012 | 231.5 | 231.75 | 231.25 | 231.75 |
| 07/23/2012 | 231.75 | 231.75 | 230.75 | 231 |
| 07/24/2012 | 231 | 231 | 230.5 | 231 |
| 07/25/2012 | 230.75 | 230.75 | 230 | 230.25 |
| 07/26/2012 | 230.25 | 231 | 230.25 | 231 |
| 07/27/2012 | 230.75 | 231.5 | 230.75 | 231.25 |
| 07/30/2012 | 231 | 231.5 | 231 | 231 |
| 07/31/2012 | 231.25 | 231.5 | 231 | 231.25 |
| 08/01/2012 | 231.25 | 231.5 | 231.25 | 231.25 |
| 08/02/2012 | 231 | 231.25 | 230.5 | 231 |
| 08/03/2012 | 230.75 | 231.25 | 230.75 | 231.25 |
| 08/06/2012 | 231.25 | 231.25 | 230.75 | 231 |
| 08/07/2012 | 231 | 231.25 | 230.25 | 230.25 |
| 08/08/2012 | 230.25 | 231 | 230 | 230.25 |
| 08/09/2012 | 230.75 | 230.75 | 230 | 230 |
| 08/10/2012 | 230 | 230 | 228.75 | 229 |
| 08/13/2012 | 229 | 229 | 227.75 | 228 |
| 08/14/2012 | 228 | 230.25 | 227.75 | 230.25 |
| 08/15/2012 | 229.25 | 230 | 228.5 | 229 |
| 08/16/2012 | 229.25 | 229.5 | 228.75 | 229.25 |
| 08/17/2012 | 228 | 228.5 | 221.5 | 224.25 |
| 08/20/2012 | 224.25 | 226.75 | 222.5 | 222.5 |
| 08/21/2012 | 223.25 | 226 | 216 | 219.25 |
| 08/22/2012 | 222 | 222 | 218.5 | 221.25 |
| 08/23/2012 | 216.75 | 218.75 | 216 | 218.75 |
| 08/24/2012 | 204.75 | 205.25 | 183.75 | 183.75 |
| 08/27/2012 | 184.5 | 189.5 | 183.25 | 189.5 |
| 08/28/2012 | 191.5 | 191.5 | 185.75 | 187.75 |
| 08/29/2012 | 186.5 | 186.5 | 174.25 | 177.5 |
| 08/30/2012 | 180 | 180 | 177.75 | 178.5 |
| 08/31/2012 | 177.5 | 180.25 | 177.5 | 177.75 |
| 09/03/2012 | 174.25 | 177.5 | 162.5 | 166.25 |
| 09/04/2012 | 165 | 165.5 | 163.25 | 164.75 |
| 09/05/2012 | 162.5 | 165 | 158 | 159.5 |
| 09/06/2012 | 156.75 | 161 | 155.25 | 159.25 |
| 09/07/2012 | 159.5 | 162.75 | 156.25 | 162.5 |
| 09/10/2012 | 165 | 165 | 158.75 | 158.75 |
| 09/11/2012 | 159.25 | 160 | 156.75 | 159.25 |
| 09/12/2012 | 159.25 | 163 | 159 | 161.75 |
| 09/13/2012 | 162.25 | 163.25 | 161.5 | 162.75 |
| 09/14/2012 | 163.25 | 165.25 | 163 | 163 |
| 09/18/2012 | 163 | 166 | 162 | 165.75 |
| 09/19/2012 | 165.75 | 169 | 165.75 | 168.5 |
| 09/20/2012 | 168.5 | 172.75 | 168.5 | 171.5 |
| 09/21/2012 | 172.5 | 177 | 172.5 | 176.5 |
| 09/24/2012 | 175.75 | 175.75 | 169 | 169.75 |
| 09/25/2012 | 167.5 | 168 | 166 | 167.5 |
| 09/26/2012 | 168 | 169.75 | 167 | 168 |
| 09/27/2012 | 167.25 | 169.25 | 167 | 167.75 |
| 09/28/2012 | 167.75 | 169.75 | 167.25 | 169.75 |
| 10/01/2012 | 173.25 | 174 | 168.75 | 169 |
| 10/02/2012 | 169 | 170 | 167.25 | 168.75 |
| 10/03/2012 | 167.75 | 168.5 | 166.5 | 166.5 |
| 10/04/2012 | 167.5 | 169 | 166.25 | 169 |
| 10/05/2012 | 167.75 | 168.5 | 166.5 | 167.5 |
| 10/09/2012 | 167.5 | 167.75 | 166.5 | 166.5 |
| 10/10/2012 | 165 | 165.75 | 163.5 | 164.75 |
| 10/11/2012 | 162.5 | 164.75 | 161.5 | 161.5 |
| 10/12/2012 | 160 | 160.25 | 155 | 156.5 |
| 10/15/2012 | 156.75 | 158.5 | 155.75 | 158 |
| 10/16/2012 | 160 | 162.5 | 160 | 161.5 |
| 10/17/2012 | 162.75 | 163 | 160.75 | 161.5 |
| 10/18/2012 | 161.5 | 165.5 | 160.75 | 162.5 |
| 10/19/2012 | 163.5 | 163.5 | 161 | 162.5 |
| 10/22/2012 | 160.25 | 161.75 | 158.75 | 160.5 |
| 10/23/2012 | 160.5 | 163 | 160.5 | 162.75 |
| 10/24/2012 | 161.25 | 161.5 | 160.75 | 161.25 |
| 10/25/2012 | 160 | 160.5 | 159.5 | 160.25 |
| 10/26/2012 | 155 | 155.25 | 150 | 155.25 |
| 10/29/2012 | 155.5 | 155.5 | 150.25 | 152 |
| 10/30/2012 | 151.75 | 152.25 | 146 | 147 |
| 10/31/2012 | 148 | 150 | 147.95 | 148.75 |
| 11/01/2012 | 150 | 153.5 | 149.3 | 152.5 |
| 11/02/2012 | 152.5 | 156.25 | 150.75 | 156 |
| 11/05/2012 | 157.75 | 158 | 155.25 | 156.25 |
| 11/06/2012 | 156.25 | 162.75 | 155.5 | 160.75 |
| 11/07/2012 | 160.5 | 161.5 | 157.75 | 160.5 |
| 11/08/2012 | 157.5 | 160.5 | 157.25 | 160.5 |
| 11/09/2012 | 156.75 | 158.25 | 156.5 | 157.5 |
| 11/12/2012 | 157.75 | 157.75 | 156.5 | 156.5 |
| 11/13/2012 | 156 | 156 | 154.75 | 156 |
| 11/14/2012 | 154.5 | 155 | 153 | 155 |
| 11/15/2012 | 155 | 159 | 155 | 157.75 |
| 11/16/2012 | 159.75 | 162.25 | 159.75 | 161 |
| 11/19/2012 | 157.5 | 160 | 157.5 | 160 |
| 11/20/2012 | 164.5 | 170.25 | 161.25 | 163 |
| 11/21/2012 | 160.25 | 161 | 157.25 | 159.25 |
| 11/22/2012 | 160 | 161.5 | 160 | 160.5 |
| 11/26/2012 | 161 | 162.5 | 157.5 | 158.75 |
| 11/27/2012 | 159.75 | 160 | 158.75 | 159.25 |
| 11/28/2012 | 158.75 | 159.5 | 158.25 | 158.75 |
| 11/29/2012 | 158.75 | 160 | 158.75 | 159.75 |
| 11/30/2012 | 160 | 164 | 159.25 | 162 |
| 12/03/2012 | 164.75 | 168.25 | 163.5 | 167.75 |
| 12/04/2012 | 168 | 190 | 168 | 184.5 |
| 12/05/2012 | 183.5 | 199 | 183.25 | 190.5 |
| 12/06/2012 | 187.5 | 189.75 | 186.25 | 187.75 |
| 12/07/2012 | 186.25 | 186.25 | 183 | 184.75 |
| 12/10/2012 | 186.75 | 191 | 186.75 | 190 |
| 12/11/2012 | 189.25 | 189.25 | 187.75 | 189 |
| 12/12/2012 | 190.75 | 224 | 190.25 | 203.5 |
| 12/13/2012 | 207.25 | 207.25 | 199.5 | 202.25 |
| 12/14/2012 | 203.25 | 212.75 | 203.25 | 210.5 |
| 12/17/2012 | 211.25 | 211.25 | 203.75 | 206.75 |
| 12/18/2012 | 207 | 207 | 201 | 201.5 |
| 12/19/2012 | 201.75 | 218 | 198.5 | 214.75 |
| 12/20/2012 | 221.75 | 224 | 214 | 217.5 |
| 12/21/2012 | 218 | 219.75 | 211.5 | 214 |
| 12/25/2012 | 214.25 | 216 | 210.25 | 211 |
| 12/26/2012 | 211 | 211 | 211 | 211 |
| 12/27/2012 | 213 | 213 | 203 | 204.25 |
| 12/28/2012 | 210 | 226.75 | 209.75 | 215 |