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

2016 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 793.4204

CLOSE 793.7653

Low

LOW 541

High

HIGH 951

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	950	951	925	932
01/05/2016	926	939.5	918.5	927.5
01/06/2016	939	939.5	912	917
01/07/2016	907.5	918.5	887.5	892
01/08/2016	877.5	898.5	868	875
01/12/2016	855	863.5	836.5	838.5
01/13/2016	854	870.5	844.5	865
01/14/2016	830.5	843	815.5	841
01/15/2016	858.5	861.5	824	832
01/18/2016	805	830	799	824
01/19/2016	817	823	801.5	816.5
01/20/2016	820.5	832.5	795	796.5
01/21/2016	800	803	756.5	756.5
01/22/2016	785.5	809.5	778	808.5
01/25/2016	832.5	855	828.5	835
01/26/2016	816.5	817.5	797	797.5
01/27/2016	837.5	850.5	832.5	839.5
01/28/2016	831	842.5	819.5	821.5
01/29/2016	781.5	844	781.5	843
02/01/2016	892	912	874.5	909.5
02/02/2016	893	918	893	905
02/03/2016	885.5	894	863.5	875.5
02/04/2016	858	876.5	855.5	863
02/05/2016	883	887	852.5	864
02/08/2016	835	865.5	831.5	853.5
02/09/2016	805	815.5	798	810
02/10/2016	815	822	766	784.5
02/12/2016	745	767.5	734	736
02/15/2016	831	857	805.5	848
02/16/2016	828	862.5	823.5	837.5
02/17/2016	834.5	859.5	805.5	825
02/18/2016	855.5	864	843	852
02/19/2016	843	856	836	847.5
02/22/2016	837.5	872	837.5	864.5
02/23/2016	873.5	877	849.5	855
02/24/2016	842	874	837	855
02/25/2016	857.5	894.5	857.5	887
02/26/2016	884	896.5	874.5	878.5
02/29/2016	889	909	874	875.5
03/01/2016	861.5	881.5	861.5	872.5
03/02/2016	898	928.5	893.5	915
03/03/2016	898.5	919.5	897.5	919
03/04/2016	913	920	903	915.5
03/07/2016	905.5	910	896.5	902
03/08/2016	893	901	870	888.5
03/09/2016	876	878.5	860.5	868
03/10/2016	883	894.5	874	888.5
03/11/2016	870.5	897	866.5	893
03/14/2016	894	900.5	885.5	891
03/15/2016	889	902	877	879.5
03/16/2016	871	892	870.5	878
03/17/2016	878.5	888	862.5	871.5
03/18/2016	869	872.5	839	851
03/22/2016	870	907	870	900
03/23/2016	907.5	908	893.5	894.5
03/24/2016	894.5	906.5	889	890.5
03/25/2016	888.5	903.5	877	900.5
03/28/2016	907.5	914	887	900
03/29/2016	895	899.5	883	898.5
03/30/2016	902.5	916.5	884.5	888
03/31/2016	888.5	893.5	860	862
04/01/2016	850	855	816.5	819
04/04/2016	819	842	819	828
04/05/2016	833.5	841.5	808.5	812.5
04/06/2016	808.5	820	799.5	808.5
04/07/2016	805	819.5	802.5	813.5
04/08/2016	796.5	835	791	822.5
04/11/2016	807.5	813.5	789	797
04/12/2016	792	813.5	790.5	810
04/13/2016	822.5	837	822.5	835.5
04/14/2016	855.5	867.5	850	866.5
04/15/2016	850	858.5	846	850
04/18/2016	797.5	813.5	796	803.5
04/19/2016	834	847	831	841.5
04/20/2016	854.5	871	846	866.5
04/21/2016	872.5	904	870	897.5
04/22/2016	877.5	911.5	877.5	910.5
04/25/2016	911.5	911.5	898	902
04/26/2016	888	899	885	899
04/27/2016	899	899	884.5	889.5
04/28/2016	883	907	837.5	838
05/02/2016	799.5	813.5	784.5	791
05/06/2016	798.5	801	778	784.5
05/09/2016	795.5	799.5	789	793
05/10/2016	802	828	797	823
05/11/2016	832	834	806.5	810
05/12/2016	790.5	809.5	788.5	807
05/13/2016	807	808	780	783.5
05/16/2016	780.5	789.5	774	775.5
05/17/2016	762.5	780	760.5	775
05/18/2016	775	789	768.5	782.5
05/19/2016	783	790	772	777
05/20/2016	770	779	765.5	776.5
05/23/2016	769.5	769.5	756	767.5
05/24/2016	761.5	763.5	746	749
05/25/2016	761.5	763	742.5	744.5
05/26/2016	762	767.5	743	745.5
05/27/2016	743.5	749.5	741.5	744.5
05/30/2016	748.5	754	735.5	749.5
05/31/2016	747	756.5	743	755
06/01/2016	751	753	736.5	739.5
06/02/2016	726.5	730	713.5	716
06/03/2016	702.5	704.5	687	690.5
06/06/2016	668	670	659	666.5
06/07/2016	671.5	681.5	671	674.5
06/08/2016	660.5	669	654.5	664
06/09/2016	655.5	661.5	637	641.5
06/10/2016	626.5	635	622	631.5
06/13/2016	616.5	621	611	612.5
06/14/2016	608.5	616	601	605
06/15/2016	602	629.5	602	625
06/16/2016	630.5	651.5	609	610.5
06/17/2016	622.5	629	615	621
06/20/2016	636.5	648	633	640.5
06/21/2016	625.5	634.5	620.5	633
06/22/2016	625.5	626.5	615	620
06/23/2016	619.5	628	613	625.5
06/24/2016	631	636.5	554	565
06/27/2016	577	582.5	564.5	566
06/28/2016	551	568	541	558
06/29/2016	573	579	565.5	569.5
06/30/2016	580.5	591	578	584
07/01/2016	587.5	595.5	578	589.5
07/04/2016	588.5	597.5	579	594.5
07/05/2016	586	592	582.5	592
07/06/2016	576.5	578	551.5	561.5
07/07/2016	561.5	581.5	558.5	576.5
07/08/2016	591.5	597.5	576.5	577.5
07/11/2016	602.5	616	595.5	611.5
07/12/2016	650	669	648	659
07/13/2016	683	685	664.5	667
07/14/2016	668	675.5	665	671
07/15/2016	680	698.5	676.5	689.5
07/19/2016	705	715	685	696
07/20/2016	697.5	701	685	693
07/21/2016	702	712	694.5	708.5
07/22/2016	692.5	704	689	702
07/25/2016	709	722	703	709
07/26/2016	700	701	679.5	684.5
07/27/2016	697.5	711.5	690	699
07/28/2016	696.5	723	686	717
07/29/2016	721.5	738	695	735
08/01/2016	724.5	734.5	713	733.5
08/02/2016	721	732.5	715.5	719
08/03/2016	694.5	712	690.5	696.5
08/04/2016	695.5	728	691	725.5
08/05/2016	728	731.5	719.5	725
08/08/2016	740	745	721	741
08/09/2016	739.5	752	738	749
08/10/2016	745.5	755	738.5	753.5
08/12/2016	764.5	767.5	753.5	765
08/15/2016	762.5	771	761	766.5
08/16/2016	772	774	749.5	749.5
08/17/2016	749.5	772.5	746	771
08/18/2016	775	779.5	771.5	773
08/19/2016	775	775	762	765
08/22/2016	768	782.5	766	779.5
08/23/2016	773	781.5	757	757.5
08/24/2016	766	776	764	770
08/25/2016	764.5	778.5	763.5	771.5
08/26/2016	791.5	804.5	770.5	775
08/29/2016	795	807	794.5	800
08/30/2016	800	804	798	799.5
08/31/2016	810	814.5	806	808
09/01/2016	800.5	819	796	817
09/02/2016	817	831	812.5	828.5
09/05/2016	835	840	824	824.5
09/06/2016	828	835	823.5	832
09/07/2016	817.5	834	814.5	834
09/08/2016	836	840.5	827	832.5
09/09/2016	825	838	821.5	834
09/12/2016	813	814.5	797	808.5
09/13/2016	804.5	811	792	801.5
09/14/2016	789.5	797	763	790
09/15/2016	794.5	804.5	782.5	793
09/16/2016	800	809.5	796.5	809
09/20/2016	798	818.5	791	807
09/21/2016	803	846.5	802.5	846
09/23/2016	814	824.5	792.5	798
09/26/2016	789	802	785.5	795
09/27/2016	779	804.5	770.5	804.5
09/28/2016	795.5	796	774.5	779
09/29/2016	789	799.5	778.5	794
09/30/2016	774	784	771.5	782.5
10/03/2016	792	807	788	797.5
10/04/2016	801	813	800.5	804
10/05/2016	806	818.5	801.5	806.5
10/06/2016	815	823	806.5	816
10/07/2016	811	812.5	805.5	810.5
10/11/2016	793	795	774.5	776.5
10/12/2016	765	779.5	763.5	771
10/13/2016	775.5	792.5	769.5	773.5
10/14/2016	772	788	766	786
10/17/2016	784.5	792	780.5	786
10/18/2016	783	789.5	775.5	787
10/19/2016	793.5	806	790.5	799.5
10/20/2016	800	821.5	798.5	818.5
10/21/2016	819.5	819.5	800.5	801
10/24/2016	801.5	802	794.5	794.5
10/25/2016	794	812	791	809
10/26/2016	799	802	785.5	799
10/27/2016	795	802.5	789	794.5
10/28/2016	793	796	775	786.5
10/31/2016	790	795.5	780	781.5
11/01/2016	773	774.5	758	774.5
11/02/2016	760.5	765.5	751	755.5
11/04/2016	746.5	754.5	741	745.5
11/07/2016	755.5	765	750	752
11/08/2016	755	758	749.5	750.5
11/09/2016	752	761	702.5	714.5
11/10/2016	759.5	768.5	746	762.5
11/11/2016	780.5	797.5	776.5	782
11/14/2016	792	807.5	789.5	800.5
11/15/2016	802	807	796	805
11/16/2016	810	831.5	808	822.5
11/17/2016	817	817	804.5	816
11/18/2016	830	830	818	822
11/21/2016	834.5	843	828.5	838
11/22/2016	839.5	844	834	842.5
11/24/2016	850	855.5	847	853.5
11/25/2016	856.5	867.5	856.5	865.5
11/28/2016	856	859.5	844	856
11/29/2016	847	852	842	845
11/30/2016	853.5	858	845	847
12/01/2016	865	876	860.5	867
12/02/2016	867	881.5	863	878
12/05/2016	870	877.5	864	874
12/06/2016	884.5	888	877.5	880.5
12/07/2016	884.5	889.5	879.5	889.5
12/08/2016	898	900.5	881.5	899.5
12/09/2016	879.5	904	878	897.5
12/12/2016	897.5	899	877	885
12/13/2016	882	898	876	897
12/14/2016	896	898.5	891	896
12/15/2016	898	904	891.5	893
12/16/2016	903.5	904.5	885.5	888.5
12/19/2016	879	880.5	870.5	877.5
12/20/2016	877.5	878	864	877
12/21/2016	863.5	868.5	854	860
12/22/2016	850	860.5	850	857
12/26/2016	859	859	851.5	855.5
12/27/2016	850	853.5	845.5	847.5
12/28/2016	844.5	850	834.5	839.5
12/29/2016	835.5	840.5	828.5	834.5
12/30/2016	821	839.5	821	835

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High