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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 491.6092
CLOSE 493.2133
Low
LOW 187
High
HIGH 771.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2013 | 187 | 200.5 | 187 | 194.25 |
| 01/07/2013 | 197.25 | 197.75 | 192.5 | 197.5 |
| 01/08/2013 | 197.5 | 197.5 | 193.5 | 196.5 |
| 01/09/2013 | 195 | 197 | 195 | 196.25 |
| 01/10/2013 | 196.25 | 205 | 196.25 | 204.25 |
| 01/11/2013 | 212.5 | 229.5 | 212.5 | 225 |
| 01/15/2013 | 232 | 240 | 229.75 | 232.75 |
| 01/16/2013 | 233.25 | 234.25 | 229.75 | 231.25 |
| 01/17/2013 | 232.5 | 250 | 231.75 | 249.25 |
| 01/18/2013 | 256.5 | 284.5 | 253 | 284.5 |
| 01/21/2013 | 287.5 | 289 | 263.5 | 287.5 |
| 01/22/2013 | 280 | 289 | 278.5 | 283 |
| 01/23/2013 | 273 | 277 | 269.5 | 270 |
| 01/24/2013 | 266.5 | 277.5 | 266 | 272.5 |
| 01/25/2013 | 277.5 | 282.5 | 267 | 267.5 |
| 01/28/2013 | 264.5 | 265 | 247.5 | 260 |
| 01/29/2013 | 260 | 266 | 258 | 261 |
| 01/30/2013 | 265 | 286 | 262.5 | 275 |
| 01/31/2013 | 275 | 276.5 | 270 | 275 |
| 02/01/2013 | 277 | 285.5 | 276.5 | 282.5 |
| 02/04/2013 | 287 | 289 | 281.5 | 284 |
| 02/05/2013 | 280 | 294 | 279.5 | 286 |
| 02/06/2013 | 290.5 | 301.5 | 288 | 300 |
| 02/07/2013 | 300 | 315 | 299.5 | 312 |
| 02/08/2013 | 314 | 325.5 | 303 | 310 |
| 02/12/2013 | 317.5 | 323 | 312.5 | 313.5 |
| 02/13/2013 | 313.5 | 317 | 304 | 317 |
| 02/14/2013 | 325 | 326.5 | 305.5 | 316 |
| 02/15/2013 | 310 | 310.5 | 304 | 307 |
| 02/18/2013 | 317 | 322.5 | 313.5 | 321 |
| 02/19/2013 | 322.5 | 323 | 315 | 315.5 |
| 02/20/2013 | 320.5 | 334 | 319 | 334 |
| 02/21/2013 | 332 | 332 | 322 | 323 |
| 02/22/2013 | 322.5 | 335 | 318.5 | 335 |
| 02/25/2013 | 337 | 345.5 | 336.5 | 339 |
| 02/26/2013 | 334 | 352 | 333.5 | 349.5 |
| 02/27/2013 | 360 | 394.5 | 344 | 394.5 |
| 02/28/2013 | 372 | 375.5 | 351.5 | 353 |
| 03/01/2013 | 352 | 363.5 | 342.5 | 352.5 |
| 03/04/2013 | 357.5 | 360.5 | 347 | 356 |
| 03/05/2013 | 354 | 357.5 | 348.5 | 349 |
| 03/06/2013 | 352.5 | 355.5 | 343.5 | 351 |
| 03/07/2013 | 355 | 356.5 | 351 | 356.5 |
| 03/08/2013 | 358.5 | 366 | 357.5 | 364.5 |
| 03/11/2013 | 365 | 372 | 359.5 | 371 |
| 03/12/2013 | 371.5 | 373 | 360 | 370 |
| 03/13/2013 | 369.5 | 370 | 360.5 | 364.5 |
| 03/14/2013 | 369 | 372.5 | 365 | 369.5 |
| 03/15/2013 | 369.5 | 370.5 | 365.5 | 369.5 |
| 03/18/2013 | 364.5 | 375 | 352.5 | 361 |
| 03/19/2013 | 362 | 374 | 361.5 | 373 |
| 03/21/2013 | 380 | 415 | 377 | 412.5 |
| 03/22/2013 | 414.5 | 414.5 | 400 | 406 |
| 03/25/2013 | 406.5 | 410 | 396 | 407.5 |
| 03/26/2013 | 401 | 434 | 401 | 423.5 |
| 03/27/2013 | 440 | 446.5 | 432.5 | 441.5 |
| 03/28/2013 | 442 | 444.5 | 430.5 | 436 |
| 03/29/2013 | 436.5 | 436.5 | 424 | 426.5 |
| 04/01/2013 | 424 | 427 | 419 | 420 |
| 04/02/2013 | 412.5 | 441.5 | 408 | 441 |
| 04/03/2013 | 444 | 453 | 423.5 | 430 |
| 04/04/2013 | 427.5 | 429 | 405 | 410.5 |
| 04/05/2013 | 445 | 477.5 | 441 | 457 |
| 04/08/2013 | 475 | 509 | 467.5 | 507.5 |
| 04/09/2013 | 525 | 525 | 493 | 502 |
| 04/10/2013 | 504 | 540.5 | 502.5 | 539 |
| 04/11/2013 | 575 | 612.5 | 554 | 609.5 |
| 04/12/2013 | 589.5 | 595 | 573 | 576 |
| 04/15/2013 | 551 | 569 | 545 | 546.5 |
| 04/16/2013 | 523 | 559 | 515 | 537.5 |
| 04/17/2013 | 560 | 566 | 556 | 565.5 |
| 04/18/2013 | 562 | 569.5 | 551 | 554 |
| 04/19/2013 | 565.5 | 579.5 | 557.5 | 578.5 |
| 04/22/2013 | 600 | 601.5 | 585 | 592.5 |
| 04/23/2013 | 595 | 595.5 | 583.5 | 589 |
| 04/24/2013 | 593 | 593 | 569.5 | 570 |
| 04/25/2013 | 574 | 574.5 | 551 | 565.5 |
| 04/26/2013 | 566.5 | 595 | 566.5 | 594 |
| 04/30/2013 | 599.5 | 612.5 | 571.5 | 598 |
| 05/01/2013 | 590.5 | 594.5 | 565.5 | 565.5 |
| 05/02/2013 | 556.5 | 562 | 551 | 556.5 |
| 05/07/2013 | 575 | 575 | 566 | 572 |
| 05/08/2013 | 572 | 572 | 555.5 | 560 |
| 05/09/2013 | 563 | 563.5 | 550.5 | 553 |
| 05/10/2013 | 562.5 | 581 | 561 | 579.5 |
| 05/13/2013 | 585 | 587.5 | 570.5 | 581 |
| 05/14/2013 | 581 | 581 | 558 | 558.5 |
| 05/15/2013 | 560 | 566.5 | 542 | 552 |
| 05/16/2013 | 537 | 564.5 | 524.5 | 547.5 |
| 05/17/2013 | 547.5 | 553 | 533 | 551 |
| 05/20/2013 | 562.5 | 567 | 558 | 560 |
| 05/21/2013 | 561.5 | 562.5 | 538 | 547 |
| 05/22/2013 | 542.5 | 548.5 | 536 | 537.5 |
| 05/23/2013 | 537.5 | 542.5 | 494.5 | 497.5 |
| 05/24/2013 | 497.5 | 545 | 480.5 | 511.5 |
| 05/27/2013 | 489.5 | 517.5 | 489.5 | 500 |
| 05/28/2013 | 490.5 | 512 | 477.5 | 501.5 |
| 05/29/2013 | 512 | 526 | 499 | 513.5 |
| 05/30/2013 | 500 | 500.5 | 478 | 481 |
| 05/31/2013 | 488 | 506 | 474.5 | 474.5 |
| 06/03/2013 | 468 | 471 | 448 | 463.5 |
| 06/04/2013 | 467.5 | 506.5 | 462.5 | 499.5 |
| 06/05/2013 | 496 | 497 | 462.5 | 465 |
| 06/06/2013 | 450 | 484.5 | 448.5 | 461.5 |
| 06/07/2013 | 454 | 483.5 | 449 | 469.5 |
| 06/10/2013 | 484.5 | 514.5 | 484 | 505.5 |
| 06/11/2013 | 505 | 505 | 484 | 485 |
| 06/12/2013 | 469.5 | 498 | 467.5 | 494 |
| 06/13/2013 | 480 | 482 | 452 | 453 |
| 06/14/2013 | 475.5 | 476.5 | 460.5 | 464 |
| 06/17/2013 | 460.5 | 490 | 460 | 488 |
| 06/18/2013 | 494 | 499 | 485 | 490 |
| 06/19/2013 | 499.5 | 499.5 | 477.5 | 484 |
| 06/20/2013 | 478 | 482.5 | 473.5 | 475 |
| 06/21/2013 | 460 | 477.5 | 457.5 | 475 |
| 06/24/2013 | 481.5 | 489 | 476 | 482.5 |
| 06/25/2013 | 482 | 483.5 | 466.5 | 478.5 |
| 06/26/2013 | 486 | 487 | 462 | 462.5 |
| 06/27/2013 | 464 | 478.5 | 459 | 478.5 |
| 06/28/2013 | 485 | 502.5 | 481 | 501 |
| 07/01/2013 | 510 | 510 | 498.5 | 510 |
| 07/02/2013 | 519 | 543.5 | 515 | 542.5 |
| 07/03/2013 | 543.5 | 554.5 | 540 | 553.5 |
| 07/04/2013 | 554 | 576.5 | 553.5 | 572 |
| 07/05/2013 | 577.5 | 579 | 565 | 568.5 |
| 07/08/2013 | 576.5 | 580 | 560 | 561 |
| 07/09/2013 | 570 | 584 | 566 | 581 |
| 07/10/2013 | 581 | 588.5 | 577.5 | 588 |
| 07/11/2013 | 578 | 586 | 576.5 | 580.5 |
| 07/12/2013 | 581.5 | 586 | 575.5 | 581 |
| 07/16/2013 | 586 | 586 | 566.5 | 571.5 |
| 07/17/2013 | 569.5 | 570.5 | 558.5 | 564 |
| 07/18/2013 | 560.5 | 566 | 557.5 | 561.5 |
| 07/19/2013 | 571 | 572 | 550.5 | 554.5 |
| 07/22/2013 | 560 | 563.5 | 538.5 | 539.5 |
| 07/23/2013 | 531 | 537.5 | 522.5 | 523.5 |
| 07/24/2013 | 527 | 541 | 520.5 | 528.5 |
| 07/25/2013 | 528.5 | 531 | 512 | 513 |
| 07/26/2013 | 503 | 505.5 | 485 | 487.5 |
| 07/29/2013 | 486 | 486 | 446 | 448 |
| 07/30/2013 | 463 | 473.5 | 453 | 463 |
| 07/31/2013 | 457 | 462.5 | 452 | 460 |
| 08/01/2013 | 457 | 476.5 | 454.5 | 474 |
| 08/02/2013 | 496.5 | 519.5 | 492.5 | 501.5 |
| 08/05/2013 | 500 | 504 | 493.5 | 496 |
| 08/06/2013 | 481 | 485.5 | 474 | 482.5 |
| 08/07/2013 | 467.5 | 478 | 465.5 | 466.5 |
| 08/08/2013 | 461 | 465.5 | 447.5 | 450.5 |
| 08/09/2013 | 450.5 | 463 | 450.5 | 454.5 |
| 08/12/2013 | 447.5 | 448.5 | 415.5 | 417 |
| 08/13/2013 | 432 | 440.5 | 420.5 | 424.5 |
| 08/14/2013 | 427.5 | 442 | 408 | 419 |
| 08/15/2013 | 410 | 417 | 405 | 408 |
| 08/16/2013 | 400.5 | 422 | 395 | 416.5 |
| 08/19/2013 | 416.5 | 425 | 411.5 | 424 |
| 08/20/2013 | 419.5 | 421.5 | 410.5 | 411.5 |
| 08/21/2013 | 411.5 | 421 | 407 | 419 |
| 08/22/2013 | 414 | 420 | 410 | 420 |
| 08/23/2013 | 421.5 | 442.5 | 421.5 | 428 |
| 08/26/2013 | 428 | 431 | 415.5 | 417 |
| 08/27/2013 | 415 | 416 | 407.5 | 408.5 |
| 08/28/2013 | 393.5 | 395 | 382 | 386.5 |
| 08/29/2013 | 384.5 | 386.5 | 377.5 | 384 |
| 08/30/2013 | 385 | 393 | 381.5 | 388.5 |
| 09/02/2013 | 389.5 | 427 | 389.5 | 424 |
| 09/03/2013 | 425 | 451 | 425 | 446 |
| 09/04/2013 | 438.5 | 472.5 | 434 | 465 |
| 09/05/2013 | 466 | 467 | 457 | 460.5 |
| 09/06/2013 | 460.5 | 467.5 | 456 | 462.5 |
| 09/09/2013 | 461.5 | 470 | 441 | 457 |
| 09/10/2013 | 462.5 | 501.5 | 462.5 | 498.5 |
| 09/11/2013 | 504 | 509.5 | 495.5 | 508.5 |
| 09/12/2013 | 502 | 508.5 | 501.5 | 506 |
| 09/13/2013 | 519.5 | 523.5 | 500.5 | 516 |
| 09/17/2013 | 521 | 527 | 510 | 525.5 |
| 09/18/2013 | 524 | 537 | 520.5 | 535 |
| 09/19/2013 | 542 | 556.5 | 541.5 | 556 |
| 09/20/2013 | 556 | 559.5 | 553 | 557 |
| 09/24/2013 | 557 | 566 | 551 | 564 |
| 09/25/2013 | 562.5 | 566 | 555 | 556 |
| 09/26/2013 | 550 | 580 | 543.5 | 579.25 |
| 09/27/2013 | 582.5 | 582.5 | 554.5 | 561.25 |
| 09/30/2013 | 536.25 | 555.75 | 532.5 | 543.25 |
| 10/01/2013 | 545.25 | 554.25 | 545 | 553.75 |
| 10/02/2013 | 553 | 557.75 | 522.75 | 532.25 |
| 10/03/2013 | 531.25 | 544.25 | 527.75 | 539 |
| 10/04/2013 | 536.25 | 536.5 | 515 | 526.25 |
| 10/07/2013 | 521.25 | 526 | 504.5 | 505.25 |
| 10/08/2013 | 495 | 511 | 492 | 508.75 |
| 10/09/2013 | 505.5 | 521 | 498 | 518.75 |
| 10/10/2013 | 527 | 541.25 | 515.75 | 524 |
| 10/11/2013 | 537.5 | 545 | 527.25 | 537.25 |
| 10/15/2013 | 542.5 | 562 | 542.5 | 559.5 |
| 10/16/2013 | 558.5 | 569.5 | 556.75 | 565.5 |
| 10/17/2013 | 573.5 | 579.25 | 567.5 | 573.25 |
| 10/18/2013 | 569.75 | 577.5 | 567.5 | 572.25 |
| 10/21/2013 | 574.5 | 577.5 | 568.75 | 571 |
| 10/22/2013 | 571.25 | 577.75 | 567.5 | 576.25 |
| 10/23/2013 | 585 | 595.5 | 549.5 | 554.75 |
| 10/24/2013 | 529.75 | 541.25 | 529 | 539.75 |
| 10/25/2013 | 539.5 | 547 | 533 | 539 |
| 10/28/2013 | 548 | 561.25 | 545.25 | 560 |
| 10/29/2013 | 558.75 | 565 | 551.75 | 556.25 |
| 10/30/2013 | 564 | 566.25 | 555.5 | 566.25 |
| 10/31/2013 | 566.75 | 570 | 565.25 | 566.75 |
| 11/01/2013 | 564 | 566.75 | 550.75 | 556.5 |
| 11/05/2013 | 556.5 | 564.5 | 551.25 | 559 |
| 11/06/2013 | 556.5 | 561.75 | 552.5 | 560 |
| 11/07/2013 | 560 | 569.5 | 560 | 562.5 |
| 11/08/2013 | 558 | 563.25 | 551 | 557.75 |
| 11/11/2013 | 565.5 | 573.5 | 561 | 572.25 |
| 11/12/2013 | 570.25 | 584.75 | 566 | 584 |
| 11/13/2013 | 585 | 627.25 | 585 | 608 |
| 11/14/2013 | 615.25 | 630 | 614 | 623.25 |
| 11/15/2013 | 635.75 | 674.5 | 631.25 | 668.5 |
| 11/18/2013 | 680 | 700 | 668.75 | 679.5 |
| 11/19/2013 | 671.25 | 699 | 668.75 | 696.25 |
| 11/20/2013 | 690 | 707 | 677.25 | 680.25 |
| 11/21/2013 | 677 | 718.5 | 677 | 717 |
| 11/22/2013 | 733.5 | 747 | 704.25 | 710.5 |
| 11/25/2013 | 715 | 718.5 | 695.5 | 703 |
| 11/26/2013 | 695 | 703 | 690 | 698.75 |
| 11/27/2013 | 692.25 | 713.75 | 692.25 | 692.75 |
| 11/28/2013 | 700.5 | 702.5 | 692 | 696.75 |
| 11/29/2013 | 688.75 | 689.5 | 675.75 | 683.75 |
| 12/02/2013 | 683.75 | 689 | 679.25 | 685.25 |
| 12/03/2013 | 678.5 | 715 | 678 | 709.75 |
| 12/04/2013 | 698.25 | 704.5 | 687.5 | 691.25 |
| 12/05/2013 | 680 | 715 | 680 | 698.5 |
| 12/06/2013 | 693.5 | 699.75 | 676.75 | 678.25 |
| 12/09/2013 | 700 | 720 | 695 | 719.25 |
| 12/10/2013 | 719.25 | 727.25 | 706.25 | 725.25 |
| 12/11/2013 | 719.25 | 760 | 718.75 | 755 |
| 12/12/2013 | 737.75 | 746 | 722.75 | 725.25 |
| 12/13/2013 | 725.25 | 752.5 | 721.5 | 741 |
| 12/16/2013 | 740 | 740.5 | 699 | 699.75 |
| 12/17/2013 | 719 | 720 | 697.25 | 700.5 |
| 12/18/2013 | 700.5 | 719.75 | 700.5 | 719 |
| 12/19/2013 | 737.5 | 741 | 728 | 731.5 |
| 12/20/2013 | 730.25 | 733.5 | 712.25 | 721.75 |
| 12/24/2013 | 732.5 | 735 | 717.5 | 720 |
| 12/25/2013 | 715 | 738.75 | 715 | 738.75 |
| 12/26/2013 | 746.75 | 770 | 743.5 | 767.5 |
| 12/27/2013 | 770 | 771.25 | 750 | 758.75 |
| 12/30/2013 | 755 | 756.25 | 743.5 | 747.25 |