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

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 910.1096

CLOSE 910.8832

Low

LOW 645.5

High

HIGH 1,120

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	701.25	703	687.5	700.25
01/06/2015	678.75	684.25	671.25	679.75
01/07/2015	670	680.5	667	667.75
01/08/2015	671.75	684	671.5	677.5
01/09/2015	687.5	691.5	680.5	685
01/13/2015	676.75	687.75	659.5	687
01/14/2015	680.25	681.25	662.75	666
01/15/2015	663.25	668.75	655.25	666.25
01/16/2015	650.25	658	645.5	658
01/19/2015	664.75	674.75	662	671
01/20/2015	677.25	697	677.25	693.75
01/21/2015	698.75	706	681.5	694.75
01/22/2015	697.25	700	689.5	697
01/23/2015	706.25	707.5	693.25	699.25
01/26/2015	689.75	694.75	685.25	691.75
01/27/2015	700.25	712	700.25	710.75
01/28/2015	703.25	716.25	700.75	713.75
01/29/2015	705.75	713	700.5	707
01/30/2015	715	719	691.25	692.75
02/02/2015	671.5	681	661.25	672
02/03/2015	680.5	684.75	662.5	665.75
02/04/2015	678.25	706.5	678.25	699.75
02/05/2015	701.5	709	688.25	702.5
02/06/2015	715	717.25	708.25	715.75
02/09/2015	725	729.5	715.75	722.5
02/10/2015	724.5	725.5	715.75	722.25
02/12/2015	733.75	755	717.5	739.75
02/13/2015	738	752.5	737.5	744.25
02/16/2015	750	756.25	745	750
02/17/2015	749.75	763.75	747.5	753.75
02/18/2015	757.5	771.25	755	770
02/19/2015	772.5	785	770	772.5
02/20/2015	776.25	777.5	757.5	762.5
02/23/2015	770	773.75	751.25	757.5
02/24/2015	750	766.25	749.5	765
02/25/2015	772.5	778.75	758.75	763.75
02/26/2015	765	802.5	765	797.5
02/27/2015	801.25	850	800	842.5
03/02/2015	843.75	845	821.25	822.5
03/03/2015	825	832.5	817.5	822.5
03/04/2015	817.5	817.5	802.5	812.5
03/05/2015	818.75	837.5	817.5	833.75
03/06/2015	837.5	860	831.25	848.75
03/09/2015	843.75	846.25	830	835
03/10/2015	838.75	842.5	821.25	827.5
03/11/2015	815	831.25	813.75	827.5
03/12/2015	832.5	838.75	827.5	831.25
03/13/2015	838.75	875	836.25	862.5
03/16/2015	862.5	877.5	852.5	857.5
03/17/2015	872.5	885	867.5	876.25
03/18/2015	882.5	901.25	882.5	900
03/19/2015	907.5	910	870	893.75
03/20/2015	893.75	897.5	880	888.75
03/23/2015	905	935	903.75	917.5
03/24/2015	903.75	908.75	876.25	886.25
03/25/2015	886.25	901.25	883.75	895
03/26/2015	896.25	896.25	860	863.75
03/27/2015	866.25	897.5	850	863.75
03/30/2015	863.75	895	857.5	885
03/31/2015	908.75	910	867.5	871.25
04/01/2015	861.25	861.25	837.5	847.5
04/02/2015	865	897.5	863.75	877.5
04/03/2015	875	895	862.5	895
04/06/2015	882.5	890	876.25	885
04/07/2015	897.5	918.75	897.5	913.75
04/08/2015	923.75	937.5	918.75	931.25
04/09/2015	920	930	912.5	922.5
04/10/2015	931.25	968.75	923.75	962.5
04/13/2015	955	958.75	936.25	948.75
04/14/2015	940	951.25	933.75	940
04/15/2015	935	938.75	921.25	925
04/16/2015	920	927.5	901.25	925
04/17/2015	915	932.5	900	903.75
04/20/2015	892.5	907.5	886.25	896.25
04/21/2015	900	937.5	900	935
04/22/2015	938.75	952.5	927.5	928.75
04/23/2015	947.5	948.75	925	938.75
04/24/2015	932.5	936.25	920	922.5
04/27/2015	920	932.5	913.75	932.5
04/28/2015	928.75	953.75	922.5	930
04/30/2015	910	911.25	868.75	872.5
05/01/2015	872.5	881.25	853.75	877.5
05/07/2015	871.25	902.5	870	882.5
05/08/2015	878.75	893.75	875	888.75
05/11/2015	906.25	906.25	888.75	892.5
05/12/2015	890	912.5	882.5	911.25
05/13/2015	903.75	910	893.75	907.5
05/14/2015	895	911.25	892.5	906.25
05/15/2015	912.5	928.75	903.75	918.75
05/18/2015	923.75	931.25	917.5	931.25
05/19/2015	935	947.5	935	943.75
05/20/2015	948.75	960	938.75	953.75
05/21/2015	962.5	965	948.75	950
05/22/2015	948.75	948.75	925	946.25
05/25/2015	950	960	948.75	953.75
05/26/2015	953.75	953.75	937.5	937.5
05/27/2015	932.5	933.75	921.25	923.75
05/28/2015	930	941.25	917.5	933.75
05/29/2015	936.25	950	933.75	946.25
06/01/2015	933.75	958.75	928.75	955
06/02/2015	961.25	962.5	935	942.5
06/03/2015	940	942.5	923.75	940
06/04/2015	942.5	950	928.75	948.75
06/05/2015	938.75	945	932.5	942.5
06/08/2015	942.5	952.5	937.5	947.5
06/09/2015	936.25	950	933.75	937.5
06/10/2015	945	946.25	921.25	923.75
06/11/2015	933.75	945	932.5	938.75
06/12/2015	941.25	945	930	936.25
06/15/2015	926.25	952.5	926.25	952.5
06/16/2015	947.5	957.5	947.5	951.25
06/17/2015	957.5	961.25	952.5	956.25
06/18/2015	957.5	970	956.25	962.5
06/19/2015	970	992.5	967.5	975
06/22/2015	977.5	990	975	981.25
06/23/2015	992.5	1,005	985	1,001.25
06/24/2015	1,008.75	1,017.5	995	1,006.25
06/25/2015	1,000	1,012.5	997.5	1,002.5
06/26/2015	1,001.25	1,023.75	986.25	1,020
06/29/2015	985	998.75	978.75	986.25
06/30/2015	986.25	997.5	973.75	993.75
07/01/2015	1,000	1,025	1,000	1,022.5
07/02/2015	1,028.75	1,055	1,028.75	1,042.5
07/03/2015	1,038.75	1,048.75	1,026.25	1,046.25
07/06/2015	1,028.75	1,036.25	1,010	1,020
07/07/2015	1,037.5	1,052.5	1,026.25	1,026.25
07/08/2015	1,013.75	1,018.75	970	970
07/09/2015	952.5	991.25	935	987.5
07/10/2015	995	1,016.25	986.25	992.5
07/13/2015	1,011.25	1,017.5	1,000	1,011.25
07/14/2015	1,028.75	1,057.5	1,028.75	1,047.5
07/15/2015	1,053.75	1,056.25	1,031.25	1,046.25
07/16/2015	1,060	1,075	1,057.5	1,067.5
07/17/2015	1,062.5	1,068.75	1,052.5	1,061.25
07/21/2015	1,068.75	1,085	1,066.25	1,075
07/22/2015	1,066.25	1,068.75	1,053.75	1,057.5
07/23/2015	1,063.75	1,081.25	1,056.25	1,077.5
07/24/2015	1,078.75	1,080	1,067.5	1,073.75
07/27/2015	1,061.25	1,070	1,027.5	1,036.25
07/28/2015	1,025	1,082.5	1,022.5	1,071.25
07/29/2015	1,085	1,087.5	1,045	1,066.25
07/30/2015	1,077.5	1,095	1,073.75	1,077.5
07/31/2015	1,078.75	1,081.25	1,065	1,080
08/03/2015	1,080	1,080	1,056.25	1,067.5
08/04/2015	1,067.5	1,080	1,060	1,075
08/05/2015	1,076.25	1,083.75	1,061.25	1,083.75
08/06/2015	1,088.75	1,120	1,088.75	1,098.75
08/07/2015	1,078.75	1,081.25	1,055	1,071.25
08/10/2015	1,066.25	1,077.5	1,061.25	1,076.25
08/11/2015	1,085	1,090	1,063.75	1,072.5
08/12/2015	1,063.75	1,066.25	1,041.25	1,057.5
08/13/2015	1,050	1,062.5	1,040	1,060
08/14/2015	1,051.25	1,066.25	1,050	1,055
08/17/2015	1,063.75	1,070	1,053.75	1,061.25
08/18/2015	1,062.5	1,062.5	1,047.5	1,047.5
08/19/2015	1,038.75	1,048.75	1,026.25	1,033.75
08/20/2015	1,031.25	1,032.5	1,012.5	1,012.5
08/21/2015	975	977.5	953.75	961.25
08/24/2015	912.5	935	888.75	890
08/25/2015	846.25	907.5	838.75	853.75
08/26/2015	847.5	886.25	841.25	876.25
08/27/2015	908.75	931.25	907.5	922.5
08/28/2015	957.5	961.25	940	948.75
08/31/2015	945	957.5	933.75	945
09/01/2015	932.5	932.5	875	875
09/02/2015	857.5	907.5	855	875
09/03/2015	883.75	890	866.25	878.75
09/04/2015	888.75	892.5	847.5	857.5
09/07/2015	847.5	858.75	820	853.75
09/08/2015	856.25	875	833.75	836.25
09/09/2015	873.75	908.75	866.25	908.75
09/10/2015	877.5	898.75	863.75	896.25
09/11/2015	900	925	896.25	913.75
09/14/2015	920	923.75	901.25	902.5
09/15/2015	902.5	913.75	877.5	877.5
09/16/2015	883.75	887.5	841.25	850
09/17/2015	853.75	868.75	850	865
09/18/2015	861.25	866.25	846.25	850
09/24/2015	841.25	851.25	826.25	826.25
09/25/2015	830	855	821.25	851.25
09/28/2015	861	870.5	837	852
09/29/2015	837.5	837.5	807	819.5
09/30/2015	851	878.5	841	868.5
10/01/2015	881.5	911	865.5	901
10/02/2015	909.5	919	898	915
10/05/2015	927	947.5	926.5	944
10/06/2015	954	957	940	945.5
10/07/2015	948.5	962	934	958
10/08/2015	950.5	959.5	941	947
10/09/2015	954	965	937	965
10/13/2015	951.5	972.5	948	957.5
10/14/2015	950	954.5	925	935
10/15/2015	933	957.5	933	952
10/16/2015	964.5	978.5	960.5	968
10/19/2015	966.5	976.5	946.5	951.5
10/20/2015	971	974	950.5	951.5
10/21/2015	955.5	980	950.5	977
10/22/2015	961.5	961.5	943.5	949
10/23/2015	974.5	977	962	969.5
10/26/2015	975	984	969	972
10/27/2015	971	976	963.5	967
10/28/2015	963	974.5	956	971
10/29/2015	985	992.5	962.5	966.5
10/30/2015	970	987	955	982
11/02/2015	940.5	949.5	930	942.5
11/04/2015	950	957.5	925	925.5
11/05/2015	925.5	939.5	922.5	933
11/06/2015	937.5	944.5	928.5	933.5
11/09/2015	941.5	983	941	974.5
11/10/2015	957.5	980.5	956	975.5
11/11/2015	968	985	965.5	976
11/12/2015	975	978	966	969.5
11/13/2015	959	967.5	951.5	962
11/16/2015	946.5	963.5	945.5	958
11/17/2015	972.5	978	960.5	965.5
11/18/2015	975	994	973	974
11/19/2015	988.5	994	978	986.5
11/20/2015	982.5	994	976.5	994
11/24/2015	991.5	1,004.5	986	997
11/25/2015	991	991	966.5	978
11/26/2015	982.5	992	979.5	982.5
11/27/2015	990	990	969.5	977.5
11/30/2015	971.5	975	960	965
12/01/2015	963.5	978	956	972
12/02/2015	972	991	971.5	981
12/03/2015	980.5	982	965	976.5
12/04/2015	955.5	960.5	946	950
12/07/2015	952	967.5	952	958.5
12/08/2015	961.5	962	926	926
12/09/2015	920	953.5	914	937.5
12/10/2015	933	939	918.5	925
12/11/2015	937.5	959	937	952.5
12/14/2015	925	934.5	912.5	934
12/15/2015	931	936.5	913.5	915
12/16/2015	937.5	958.5	932	952.5
12/17/2015	972.5	985	967	976
12/18/2015	990	1,007.5	965	966
12/21/2015	959.5	973	943	961
12/22/2015	960	973.5	953.5	965
12/24/2015	979	987.5	953	958
12/25/2015	950.5	953	943	945.5
12/28/2015	946	951.5	933.5	947
12/29/2015	941	964	935.5	961.5
12/30/2015	966	973.5	955	955

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High