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
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 630.8555
CLOSE 630.3176
Low
LOW 493.5
High
HIGH 788.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2014 | 750 | 755 | 742 | 753.75 |
| 01/07/2014 | 748.75 | 749.25 | 726.5 | 736 |
| 01/08/2014 | 742 | 743 | 727.5 | 736 |
| 01/09/2014 | 735 | 735.5 | 720 | 722.5 |
| 01/10/2014 | 712.5 | 718.25 | 704.75 | 714 |
| 01/14/2014 | 695 | 695 | 676.25 | 678 |
| 01/15/2014 | 697.5 | 705.5 | 695.25 | 705 |
| 01/16/2014 | 701.75 | 704.5 | 680 | 680 |
| 01/17/2014 | 673.75 | 688.75 | 669.5 | 681.25 |
| 01/20/2014 | 681.5 | 681.5 | 666.25 | 670 |
| 01/21/2014 | 668 | 694.25 | 667.75 | 687 |
| 01/22/2014 | 685 | 695.25 | 678 | 692.25 |
| 01/23/2014 | 701.25 | 708.75 | 688.25 | 688.25 |
| 01/24/2014 | 668.75 | 678.5 | 663.75 | 667.5 |
| 01/27/2014 | 644 | 668 | 631 | 645 |
| 01/28/2014 | 647.75 | 656.25 | 631.5 | 631.5 |
| 01/29/2014 | 638.75 | 678 | 633.25 | 677.75 |
| 01/30/2014 | 640.25 | 651.75 | 638 | 651.25 |
| 01/31/2014 | 657.5 | 663.75 | 620.75 | 630.5 |
| 02/03/2014 | 612.5 | 625 | 603 | 604 |
| 02/04/2014 | 566.5 | 591.25 | 566.5 | 571.5 |
| 02/05/2014 | 579.5 | 596 | 567.5 | 581.25 |
| 02/06/2014 | 593.75 | 601.5 | 583 | 586.75 |
| 02/07/2014 | 597.75 | 623 | 593.75 | 622.5 |
| 02/10/2014 | 637.5 | 639.25 | 617 | 632.5 |
| 02/12/2014 | 645 | 656.5 | 630.75 | 633.5 |
| 02/13/2014 | 633.75 | 637.75 | 617.75 | 619 |
| 02/14/2014 | 620 | 626 | 591 | 593.75 |
| 02/17/2014 | 596 | 634.5 | 584.5 | 624.5 |
| 02/18/2014 | 625 | 652 | 612.75 | 649.5 |
| 02/19/2014 | 647.25 | 647.5 | 624.25 | 628.75 |
| 02/20/2014 | 622.5 | 629.5 | 611.5 | 615.5 |
| 02/21/2014 | 628 | 641.75 | 621.5 | 629.25 |
| 02/24/2014 | 629.25 | 638 | 603.5 | 617 |
| 02/25/2014 | 622 | 626.75 | 610.25 | 613.75 |
| 02/26/2014 | 606.5 | 619.25 | 602.75 | 610.5 |
| 02/27/2014 | 605.25 | 611.25 | 597 | 598.5 |
| 02/28/2014 | 600.5 | 604.5 | 595.25 | 603.5 |
| 03/03/2014 | 593.25 | 599 | 575.75 | 598 |
| 03/04/2014 | 589.25 | 603.75 | 588.25 | 601.5 |
| 03/05/2014 | 617.5 | 621.75 | 608.75 | 608.75 |
| 03/06/2014 | 613 | 635 | 612.5 | 633 |
| 03/07/2014 | 647.5 | 649 | 628 | 638.25 |
| 03/10/2014 | 639.25 | 641 | 630.5 | 635.25 |
| 03/11/2014 | 636 | 638.5 | 615.5 | 617.75 |
| 03/12/2014 | 602 | 606.25 | 589 | 591.25 |
| 03/13/2014 | 591.5 | 601.75 | 588 | 591 |
| 03/14/2014 | 580.5 | 584.75 | 564 | 567.25 |
| 03/17/2014 | 560 | 569.25 | 551.5 | 568.25 |
| 03/18/2014 | 583.25 | 597.75 | 576.25 | 588.75 |
| 03/19/2014 | 589 | 594.75 | 578.25 | 587.5 |
| 03/20/2014 | 593.75 | 599.5 | 576.5 | 587 |
| 03/24/2014 | 577.5 | 636.75 | 575.25 | 632.75 |
| 03/25/2014 | 628.5 | 633.75 | 609 | 609.5 |
| 03/26/2014 | 599.25 | 618.25 | 599.25 | 608 |
| 03/27/2014 | 601.25 | 605 | 588 | 599.5 |
| 03/28/2014 | 592.5 | 609.75 | 578 | 606.75 |
| 03/31/2014 | 614.5 | 629.75 | 607.75 | 629.5 |
| 04/01/2014 | 629.5 | 631.25 | 617.75 | 625.75 |
| 04/02/2014 | 631 | 644.75 | 630 | 637.5 |
| 04/03/2014 | 643 | 643.75 | 635.25 | 635.5 |
| 04/04/2014 | 635.5 | 646.25 | 630.75 | 645 |
| 04/07/2014 | 632.5 | 636.5 | 613.75 | 614.75 |
| 04/08/2014 | 594.5 | 600.75 | 585.25 | 587.5 |
| 04/09/2014 | 581.75 | 591.25 | 579 | 582.5 |
| 04/10/2014 | 595 | 598.5 | 570.5 | 574 |
| 04/11/2014 | 552.75 | 559.75 | 544 | 557.25 |
| 04/14/2014 | 554 | 573.75 | 550.25 | 552 |
| 04/15/2014 | 562.5 | 564 | 537.5 | 539.5 |
| 04/16/2014 | 551.5 | 573 | 545 | 572 |
| 04/17/2014 | 576.75 | 583 | 561.75 | 562.25 |
| 04/18/2014 | 567.25 | 572.5 | 562.5 | 570.5 |
| 04/21/2014 | 572.5 | 583 | 556.5 | 556.75 |
| 04/22/2014 | 562.75 | 570 | 541.5 | 544 |
| 04/23/2014 | 547.5 | 554.25 | 535.75 | 549.25 |
| 04/24/2014 | 549.25 | 553 | 542.25 | 544 |
| 04/25/2014 | 543.25 | 552.25 | 538.5 | 549.75 |
| 04/28/2014 | 540.25 | 545.25 | 511 | 515.5 |
| 04/30/2014 | 516.25 | 518.5 | 493.5 | 504.5 |
| 05/01/2014 | 504 | 522.25 | 502.5 | 520.5 |
| 05/02/2014 | 520.5 | 538.25 | 515.25 | 537.5 |
| 05/07/2014 | 521.5 | 524.5 | 508.5 | 516 |
| 05/08/2014 | 520 | 534.5 | 518 | 522.75 |
| 05/09/2014 | 518.75 | 537.5 | 518.75 | 524.75 |
| 05/12/2014 | 526 | 535 | 520 | 521.25 |
| 05/13/2014 | 537.25 | 555 | 537.25 | 550.25 |
| 05/14/2014 | 550 | 559 | 527.5 | 557.75 |
| 05/15/2014 | 550 | 559.75 | 543.75 | 555 |
| 05/16/2014 | 537 | 545.75 | 530.5 | 536.5 |
| 05/19/2014 | 543.5 | 553.75 | 538.25 | 544 |
| 05/20/2014 | 550 | 560.5 | 545 | 550.25 |
| 05/21/2014 | 542.75 | 552.25 | 523.25 | 531 |
| 05/22/2014 | 542.25 | 563.75 | 537.5 | 560.25 |
| 05/23/2014 | 564.75 | 575 | 562.25 | 567.25 |
| 05/26/2014 | 582.5 | 601.25 | 580.5 | 600.25 |
| 05/27/2014 | 602.5 | 607.25 | 592 | 592.5 |
| 05/28/2014 | 596.25 | 605.5 | 591.75 | 602.25 |
| 05/29/2014 | 600 | 623.75 | 598 | 618 |
| 05/30/2014 | 617.75 | 622.5 | 596.5 | 608.25 |
| 06/02/2014 | 617.5 | 622 | 605.5 | 621 |
| 06/03/2014 | 631.25 | 637.25 | 627.25 | 634.5 |
| 06/04/2014 | 635.25 | 637.5 | 624.75 | 632.75 |
| 06/05/2014 | 634.75 | 637 | 610.25 | 619.5 |
| 06/06/2014 | 622.5 | 627.25 | 612.25 | 616.25 |
| 06/09/2014 | 621.5 | 624.5 | 606 | 606.75 |
| 06/10/2014 | 610.25 | 610.25 | 585.5 | 592.5 |
| 06/11/2014 | 592.5 | 603.5 | 591 | 602.5 |
| 06/12/2014 | 590 | 596.25 | 584 | 593 |
| 06/13/2014 | 584.25 | 600.25 | 581.25 | 598 |
| 06/16/2014 | 590 | 595.25 | 585.75 | 589.75 |
| 06/17/2014 | 590 | 603.5 | 588.75 | 601.25 |
| 06/18/2014 | 601.25 | 610.75 | 600.5 | 608.5 |
| 06/19/2014 | 615.75 | 648 | 615.75 | 646 |
| 06/20/2014 | 647 | 654.5 | 636.75 | 641.25 |
| 06/23/2014 | 653.75 | 654.5 | 632.5 | 633.75 |
| 06/24/2014 | 637 | 645.75 | 628 | 640.25 |
| 06/25/2014 | 630 | 636.75 | 625.25 | 625.25 |
| 06/26/2014 | 630 | 634.25 | 621.75 | 626.75 |
| 06/27/2014 | 624.75 | 626.25 | 607.5 | 614.75 |
| 06/30/2014 | 616 | 624.75 | 614 | 623.75 |
| 07/01/2014 | 630.5 | 646.75 | 628.75 | 643.5 |
| 07/02/2014 | 649.25 | 651.5 | 641.75 | 648.25 |
| 07/03/2014 | 645.75 | 651.25 | 638.75 | 642.25 |
| 07/04/2014 | 649.5 | 651.75 | 640 | 643.75 |
| 07/07/2014 | 635 | 640.75 | 627 | 629 |
| 07/08/2014 | 620.25 | 626.75 | 617 | 619.25 |
| 07/09/2014 | 606.75 | 617.5 | 603.25 | 616 |
| 07/10/2014 | 625.75 | 629.25 | 609.25 | 610.5 |
| 07/11/2014 | 597.5 | 607 | 591.75 | 595.75 |
| 07/14/2014 | 595.75 | 607.5 | 593.75 | 606 |
| 07/15/2014 | 609.75 | 622 | 609.5 | 618.75 |
| 07/16/2014 | 621.25 | 623.5 | 611.5 | 614 |
| 07/17/2014 | 615 | 619.5 | 604.25 | 606 |
| 07/18/2014 | 594 | 601 | 592.5 | 600.5 |
| 07/22/2014 | 602.5 | 606.25 | 597.75 | 603.5 |
| 07/23/2014 | 606.25 | 608.5 | 589.25 | 591.75 |
| 07/24/2014 | 587.5 | 597.75 | 580.25 | 583.25 |
| 07/25/2014 | 583.5 | 604.75 | 583.5 | 603.25 |
| 07/28/2014 | 590.75 | 606.75 | 590.75 | 598.25 |
| 07/29/2014 | 590 | 594.75 | 584.25 | 589.75 |
| 07/30/2014 | 592.5 | 599 | 591 | 597.5 |
| 07/31/2014 | 604.75 | 607.25 | 594.5 | 596.5 |
| 08/01/2014 | 586.25 | 594.5 | 584.5 | 593.25 |
| 08/04/2014 | 593.25 | 593.25 | 583.5 | 583.75 |
| 08/05/2014 | 585.5 | 586.25 | 568 | 569.25 |
| 08/06/2014 | 562.5 | 564.25 | 556 | 561.5 |
| 08/07/2014 | 565 | 573.25 | 558 | 572.5 |
| 08/08/2014 | 569.25 | 572.5 | 552 | 559.25 |
| 08/11/2014 | 571.75 | 584.25 | 569.25 | 579 |
| 08/12/2014 | 577 | 581 | 575 | 575.75 |
| 08/13/2014 | 576.75 | 590 | 574 | 588 |
| 08/14/2014 | 592.5 | 597.25 | 586.5 | 595.5 |
| 08/15/2014 | 599.75 | 604.25 | 595 | 597.75 |
| 08/18/2014 | 599.25 | 603.5 | 594.25 | 601.75 |
| 08/19/2014 | 606.5 | 611.75 | 605.25 | 606.5 |
| 08/20/2014 | 609.75 | 610.25 | 600.5 | 603.25 |
| 08/21/2014 | 611 | 628.75 | 607.25 | 628.25 |
| 08/22/2014 | 631 | 632.5 | 621.75 | 625 |
| 08/25/2014 | 629.5 | 632.25 | 617.25 | 626 |
| 08/26/2014 | 627.5 | 629.5 | 620 | 620.25 |
| 08/27/2014 | 618.25 | 623 | 614.75 | 619.5 |
| 08/28/2014 | 617.75 | 622.25 | 615.5 | 620.5 |
| 08/29/2014 | 617.25 | 622.25 | 611.25 | 617 |
| 09/01/2014 | 615.75 | 618.75 | 612.5 | 615.75 |
| 09/02/2014 | 618.75 | 634.75 | 618.5 | 632.5 |
| 09/03/2014 | 637.5 | 657.75 | 636.25 | 650.5 |
| 09/04/2014 | 651.25 | 652.25 | 639 | 641 |
| 09/05/2014 | 649.75 | 649.75 | 639.75 | 640.5 |
| 09/08/2014 | 647.25 | 649 | 640.5 | 643.5 |
| 09/09/2014 | 646 | 649.75 | 641.25 | 642 |
| 09/10/2014 | 639.5 | 648.5 | 638 | 647 |
| 09/11/2014 | 649.75 | 662 | 645.75 | 661.25 |
| 09/12/2014 | 662.5 | 664 | 655.25 | 659 |
| 09/16/2014 | 651.75 | 657.5 | 650.25 | 655.75 |
| 09/17/2014 | 656 | 660 | 650.25 | 651 |
| 09/18/2014 | 657.25 | 667.25 | 656 | 659.25 |
| 09/19/2014 | 666.25 | 674 | 657.5 | 668 |
| 09/22/2014 | 663.75 | 668 | 656.25 | 661.5 |
| 09/24/2014 | 655 | 663.25 | 651.25 | 659.5 |
| 09/25/2014 | 667.5 | 674.5 | 667.5 | 671.25 |
| 09/26/2014 | 662.25 | 663.25 | 656 | 660 |
| 09/29/2014 | 667.5 | 669 | 653 | 658.25 |
| 09/30/2014 | 657.5 | 657.5 | 645.25 | 650.75 |
| 10/01/2014 | 653 | 653.75 | 643.5 | 643.75 |
| 10/02/2014 | 630.25 | 632.75 | 616.5 | 619.5 |
| 10/03/2014 | 611.75 | 619.25 | 607.25 | 614.5 |
| 10/06/2014 | 629 | 635.75 | 627 | 627.25 |
| 10/07/2014 | 626.5 | 630.75 | 621 | 622.75 |
| 10/08/2014 | 607.5 | 613.75 | 604.5 | 611 |
| 10/09/2014 | 614 | 618.5 | 601.5 | 603.25 |
| 10/10/2014 | 586.5 | 595.75 | 584.25 | 594.5 |
| 10/14/2014 | 579 | 585 | 576.25 | 579 |
| 10/15/2014 | 581.25 | 583.75 | 567 | 572.25 |
| 10/16/2014 | 556.75 | 562 | 554.5 | 561 |
| 10/17/2014 | 558.75 | 562.75 | 545.5 | 547.25 |
| 10/20/2014 | 569.25 | 580 | 567.25 | 571.25 |
| 10/21/2014 | 576 | 577.5 | 558.5 | 564 |
| 10/22/2014 | 580.25 | 594.5 | 578 | 590.25 |
| 10/23/2014 | 588 | 588 | 575.5 | 578.5 |
| 10/24/2014 | 586.75 | 591.75 | 584.25 | 587.5 |
| 10/27/2014 | 589.25 | 591 | 579 | 586.25 |
| 10/28/2014 | 588 | 596 | 585 | 595.75 |
| 10/29/2014 | 605 | 612.25 | 602 | 606.5 |
| 10/30/2014 | 612.25 | 618.25 | 610.5 | 610.5 |
| 10/31/2014 | 623 | 688.5 | 614.25 | 671.5 |
| 11/04/2014 | 745 | 745.5 | 707.5 | 727 |
| 11/05/2014 | 726.25 | 758.75 | 723.75 | 756.25 |
| 11/06/2014 | 758.75 | 771.25 | 741.25 | 757.5 |
| 11/07/2014 | 767.5 | 778.75 | 762.5 | 765 |
| 11/10/2014 | 750 | 762.5 | 742.5 | 747.75 |
| 11/11/2014 | 756.25 | 760 | 743.5 | 752.5 |
| 11/12/2014 | 762.5 | 775 | 751.25 | 752.5 |
| 11/13/2014 | 752.5 | 766.25 | 745 | 760 |
| 11/14/2014 | 767.5 | 768.75 | 749.75 | 766.25 |
| 11/17/2014 | 757.5 | 761.25 | 738.25 | 743 |
| 11/18/2014 | 751.25 | 773.75 | 750 | 766.25 |
| 11/19/2014 | 766.25 | 788.75 | 762.5 | 765 |
| 11/20/2014 | 770 | 773.75 | 749.75 | 751.25 |
| 11/21/2014 | 750 | 765 | 745.5 | 760 |
| 11/25/2014 | 771.25 | 772.5 | 749.25 | 753.75 |
| 11/26/2014 | 747 | 758.75 | 746.5 | 751.25 |
| 11/27/2014 | 748.75 | 755 | 742.75 | 744.75 |
| 11/28/2014 | 750 | 771.25 | 750 | 761.25 |
| 12/01/2014 | 765 | 770 | 750 | 752.5 |
| 12/02/2014 | 750 | 752.5 | 743.25 | 746.75 |
| 12/03/2014 | 758.75 | 762.5 | 735.5 | 740.75 |
| 12/04/2014 | 755 | 761.25 | 751.25 | 755 |
| 12/05/2014 | 748.75 | 756.25 | 746.75 | 756.25 |
| 12/08/2014 | 765 | 765 | 745.25 | 748.25 |
| 12/09/2014 | 743 | 748.5 | 733.25 | 738.75 |
| 12/10/2014 | 731.75 | 738.25 | 710.25 | 721.5 |
| 12/11/2014 | 700.75 | 721.25 | 699.5 | 719.75 |
| 12/12/2014 | 713.75 | 722 | 709.5 | 711 |
| 12/15/2014 | 700.25 | 706 | 690.5 | 697.75 |
| 12/16/2014 | 681.75 | 688.5 | 671.25 | 677.75 |
| 12/17/2014 | 675.5 | 683.25 | 668.5 | 672.25 |
| 12/18/2014 | 692.5 | 699.25 | 686.5 | 687.5 |
| 12/19/2014 | 707 | 721.25 | 706.25 | 716.25 |
| 12/22/2014 | 715.75 | 719 | 707.75 | 716 |
| 12/24/2014 | 725 | 731.25 | 718.5 | 719.5 |
| 12/25/2014 | 714.25 | 723 | 712.5 | 715.25 |
| 12/26/2014 | 712.5 | 724.25 | 712.5 | 719.5 |
| 12/29/2014 | 724.5 | 730.75 | 712.5 | 721.5 |
| 12/30/2014 | 725.5 | 725.5 | 708.5 | 709 |