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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 917.504
CLOSE 917.2571
Low
LOW 769
High
HIGH 1,074.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 845 | 856.5 | 840.5 | 853 |
| 01/05/2017 | 851.5 | 858 | 848 | 856 |
| 01/06/2017 | 847 | 849 | 844 | 845.5 |
| 01/10/2017 | 841 | 844 | 831 | 832 |
| 01/11/2017 | 850 | 851 | 841 | 843.5 |
| 01/12/2017 | 842.5 | 846.5 | 835.5 | 841 |
| 01/13/2017 | 841.5 | 852 | 836.5 | 846 |
| 01/16/2017 | 842 | 845 | 834 | 836.5 |
| 01/17/2017 | 837.5 | 837.5 | 820.5 | 821 |
| 01/18/2017 | 822.5 | 832 | 818 | 830.5 |
| 01/19/2017 | 839.5 | 842 | 826.5 | 829.5 |
| 01/20/2017 | 825 | 825 | 812 | 816 |
| 01/23/2017 | 799.5 | 804 | 792.5 | 793 |
| 01/24/2017 | 781.5 | 789.5 | 777.5 | 785 |
| 01/25/2017 | 798 | 805 | 774.5 | 780 |
| 01/26/2017 | 792.5 | 796 | 785 | 790 |
| 01/27/2017 | 793.5 | 797.5 | 788 | 790 |
| 01/30/2017 | 790 | 837 | 787.5 | 826.5 |
| 01/31/2017 | 837.5 | 867.5 | 837 | 842.5 |
| 02/01/2017 | 834.5 | 837.5 | 824 | 833.5 |
| 02/02/2017 | 834.5 | 837 | 805 | 807 |
| 02/03/2017 | 811 | 826.5 | 810.5 | 811 |
| 02/06/2017 | 821.5 | 822.5 | 802 | 807.5 |
| 02/07/2017 | 807 | 819.5 | 802.5 | 814.5 |
| 02/08/2017 | 813.5 | 818 | 811.5 | 815 |
| 02/09/2017 | 813.5 | 815.5 | 807.5 | 811.5 |
| 02/10/2017 | 829.5 | 833 | 820.5 | 825 |
| 02/13/2017 | 833.5 | 838 | 822.5 | 825 |
| 02/14/2017 | 829 | 829 | 810.5 | 811.5 |
| 02/15/2017 | 819 | 820.5 | 809.5 | 812 |
| 02/16/2017 | 812 | 814 | 792.5 | 802.5 |
| 02/17/2017 | 800 | 806 | 798.5 | 802 |
| 02/20/2017 | 800.5 | 802.5 | 796.5 | 801 |
| 02/21/2017 | 800 | 805 | 798 | 805 |
| 02/22/2017 | 807.5 | 810.5 | 792.5 | 794.5 |
| 02/23/2017 | 790 | 792 | 785 | 789.5 |
| 02/24/2017 | 788 | 809.5 | 787 | 801 |
| 02/27/2017 | 790 | 792 | 775.5 | 781.5 |
| 02/28/2017 | 781.5 | 783.5 | 776.5 | 776.5 |
| 03/01/2017 | 779 | 788.5 | 776.5 | 786 |
| 03/02/2017 | 801.5 | 805 | 799 | 800.5 |
| 03/03/2017 | 800 | 804 | 799 | 801.5 |
| 03/06/2017 | 797 | 797.5 | 790.5 | 791 |
| 03/07/2017 | 791.5 | 795 | 788 | 789.5 |
| 03/08/2017 | 789.5 | 791.5 | 778.5 | 780 |
| 03/09/2017 | 786 | 799 | 785.5 | 793.5 |
| 03/10/2017 | 809 | 815.5 | 806.5 | 814.5 |
| 03/13/2017 | 811 | 826 | 811 | 822.5 |
| 03/14/2017 | 821 | 825.5 | 814.5 | 817 |
| 03/15/2017 | 811.5 | 823.5 | 807.5 | 823 |
| 03/16/2017 | 814.5 | 833 | 814 | 825 |
| 03/17/2017 | 820 | 824.5 | 814 | 817.5 |
| 03/21/2017 | 815 | 815 | 807 | 809 |
| 03/22/2017 | 796 | 805 | 791 | 798.5 |
| 03/23/2017 | 798.5 | 814 | 797 | 812.5 |
| 03/24/2017 | 812.5 | 827 | 809 | 821 |
| 03/27/2017 | 812 | 815.5 | 800 | 808 |
| 03/28/2017 | 818 | 819 | 806.5 | 814 |
| 03/29/2017 | 806.5 | 806.5 | 799.5 | 803.5 |
| 03/30/2017 | 798 | 801 | 791 | 797 |
| 03/31/2017 | 802.5 | 809.5 | 792.5 | 792.5 |
| 04/03/2017 | 798 | 805 | 792 | 799 |
| 04/04/2017 | 805 | 807.5 | 794.5 | 798.5 |
| 04/05/2017 | 795 | 797 | 784 | 788.5 |
| 04/06/2017 | 783 | 785.5 | 770 | 774.5 |
| 04/07/2017 | 784.5 | 790.5 | 775 | 785.5 |
| 04/10/2017 | 790 | 795.5 | 787 | 793 |
| 04/11/2017 | 790 | 793 | 787.5 | 791 |
| 04/12/2017 | 785.5 | 789 | 778 | 781 |
| 04/13/2017 | 771 | 779 | 770.5 | 775.5 |
| 04/14/2017 | 771 | 780.5 | 770 | 775.5 |
| 04/17/2017 | 770 | 786 | 769 | 785.5 |
| 04/18/2017 | 790.5 | 795 | 785 | 786.5 |
| 04/19/2017 | 784 | 795 | 780 | 789 |
| 04/20/2017 | 790.5 | 796.5 | 785.5 | 790 |
| 04/21/2017 | 793.5 | 793.5 | 774 | 779 |
| 04/24/2017 | 795 | 803 | 786.5 | 792.5 |
| 04/25/2017 | 789 | 808.5 | 788.5 | 806 |
| 04/26/2017 | 812.5 | 814.5 | 804.5 | 814 |
| 04/27/2017 | 812.5 | 816 | 804 | 809.5 |
| 04/28/2017 | 804 | 806 | 775.5 | 780.5 |
| 05/01/2017 | 780.5 | 781.5 | 771 | 777 |
| 05/02/2017 | 782 | 784.5 | 776.5 | 782 |
| 05/08/2017 | 794 | 824 | 792.5 | 822 |
| 05/09/2017 | 818.5 | 824.5 | 817.5 | 821 |
| 05/10/2017 | 819.5 | 826 | 816 | 825.5 |
| 05/11/2017 | 831.5 | 836.5 | 815 | 820 |
| 05/12/2017 | 817 | 826 | 815 | 820 |
| 05/15/2017 | 813.5 | 831 | 813 | 828.5 |
| 05/16/2017 | 839.5 | 843.5 | 828.5 | 831 |
| 05/17/2017 | 827.5 | 836 | 825.5 | 836 |
| 05/18/2017 | 819.5 | 835 | 815 | 828 |
| 05/19/2017 | 830 | 831.5 | 823.5 | 828.5 |
| 05/22/2017 | 842.5 | 852 | 838.5 | 847 |
| 05/23/2017 | 852.5 | 861.5 | 852.5 | 857.5 |
| 05/24/2017 | 872.5 | 876 | 866.5 | 874 |
| 05/25/2017 | 869.5 | 887 | 867 | 885 |
| 05/26/2017 | 885 | 890 | 881.5 | 887.5 |
| 05/29/2017 | 891.5 | 896.5 | 887.5 | 895 |
| 05/30/2017 | 896 | 909.5 | 896 | 909 |
| 05/31/2017 | 905 | 906 | 890.5 | 895 |
| 06/01/2017 | 898 | 919.5 | 898 | 919.5 |
| 06/02/2017 | 925 | 949 | 924.5 | 945.5 |
| 06/05/2017 | 938.5 | 955 | 938.5 | 952.5 |
| 06/06/2017 | 943 | 961.5 | 942 | 950.5 |
| 06/07/2017 | 952.5 | 970 | 946.5 | 967 |
| 06/08/2017 | 971.5 | 980.5 | 971 | 972 |
| 06/09/2017 | 972 | 983.5 | 971 | 974 |
| 06/12/2017 | 966 | 979 | 961 | 977 |
| 06/13/2017 | 975 | 998 | 973.5 | 989.5 |
| 06/14/2017 | 995.5 | 1,006 | 992 | 1,003.5 |
| 06/15/2017 | 978.5 | 994 | 972.5 | 990.5 |
| 06/16/2017 | 997.5 | 1,000 | 985.5 | 988.5 |
| 06/19/2017 | 992 | 1,001.5 | 983 | 997.5 |
| 06/20/2017 | 1,005 | 1,011 | 997.5 | 998 |
| 06/21/2017 | 994 | 1,003.5 | 992 | 997 |
| 06/22/2017 | 994 | 999.5 | 990 | 995.5 |
| 06/23/2017 | 1,000 | 1,009.5 | 998.5 | 1,004.5 |
| 06/26/2017 | 1,000 | 1,008.5 | 998.5 | 1,008 |
| 06/27/2017 | 1,010 | 1,014.5 | 999.5 | 1,002.5 |
| 06/28/2017 | 1,002.5 | 1,016 | 999.5 | 1,004 |
| 06/29/2017 | 1,014 | 1,032.5 | 1,009 | 1,028 |
| 06/30/2017 | 1,011.5 | 1,019 | 1,004 | 1,017.5 |
| 07/03/2017 | 1,015 | 1,016.5 | 1,005.5 | 1,011 |
| 07/04/2017 | 1,024 | 1,034 | 1,008 | 1,014 |
| 07/05/2017 | 1,010 | 1,022.5 | 995 | 1,022.5 |
| 07/06/2017 | 1,024.5 | 1,027.5 | 1,010 | 1,021.5 |
| 07/07/2017 | 1,005 | 1,012 | 1,000.5 | 1,002.5 |
| 07/10/2017 | 1,012 | 1,012.5 | 993.5 | 1,005 |
| 07/11/2017 | 1,003.5 | 1,012 | 984.5 | 994 |
| 07/12/2017 | 989 | 995.5 | 983.5 | 990 |
| 07/13/2017 | 990 | 991 | 972.5 | 983.5 |
| 07/14/2017 | 985 | 993.5 | 982.5 | 988.5 |
| 07/18/2017 | 982.5 | 991 | 976.5 | 990 |
| 07/19/2017 | 983 | 984 | 974 | 977.5 |
| 07/20/2017 | 980 | 1,016 | 980 | 1,012 |
| 07/21/2017 | 1,009 | 1,015.5 | 1,005 | 1,011.5 |
| 07/24/2017 | 1,005 | 1,018 | 998.5 | 1,010 |
| 07/25/2017 | 1,010 | 1,013.5 | 998 | 998.5 |
| 07/26/2017 | 1,004.5 | 1,004.5 | 991.5 | 998 |
| 07/27/2017 | 998 | 1,007 | 994 | 1,000 |
| 07/28/2017 | 995.5 | 1,020.5 | 995 | 1,014 |
| 07/31/2017 | 994.5 | 997.5 | 984.5 | 990.5 |
| 08/01/2017 | 982 | 991.5 | 978 | 983.5 |
| 08/02/2017 | 984.5 | 992 | 970 | 970.5 |
| 08/03/2017 | 970.5 | 975 | 962.5 | 973 |
| 08/04/2017 | 974 | 987.5 | 972.5 | 980.5 |
| 08/07/2017 | 986.5 | 990.5 | 981.5 | 982.5 |
| 08/08/2017 | 982.5 | 987 | 981 | 983.5 |
| 08/09/2017 | 980.5 | 983 | 962.5 | 972.5 |
| 08/10/2017 | 977 | 988 | 975 | 981.5 |
| 08/14/2017 | 972.5 | 979 | 963.5 | 968.5 |
| 08/15/2017 | 980 | 994.5 | 975 | 989.5 |
| 08/16/2017 | 989.5 | 991 | 972.5 | 973 |
| 08/17/2017 | 971 | 975 | 966 | 968.5 |
| 08/18/2017 | 953.5 | 955.5 | 945 | 954 |
| 08/21/2017 | 959.5 | 959.5 | 944 | 944 |
| 08/22/2017 | 942.5 | 952 | 939 | 942 |
| 08/23/2017 | 951.5 | 953 | 935 | 937 |
| 08/24/2017 | 934.5 | 946 | 929 | 930.5 |
| 08/25/2017 | 933 | 938 | 930.5 | 932.5 |
| 08/28/2017 | 936 | 944 | 931.5 | 935 |
| 08/29/2017 | 927 | 941.5 | 926 | 940 |
| 08/30/2017 | 938 | 940 | 932 | 933.5 |
| 08/31/2017 | 939.5 | 940.5 | 930.5 | 936.5 |
| 09/01/2017 | 941 | 944 | 930 | 934 |
| 09/04/2017 | 930 | 935.5 | 913 | 915.5 |
| 09/05/2017 | 916 | 916.5 | 899 | 899.5 |
| 09/06/2017 | 895 | 902.5 | 893.5 | 899 |
| 09/07/2017 | 900.5 | 917 | 900 | 908 |
| 09/08/2017 | 905.5 | 908.5 | 899.5 | 904 |
| 09/11/2017 | 910.5 | 915 | 907.5 | 908.5 |
| 09/12/2017 | 920 | 924 | 912 | 916 |
| 09/13/2017 | 921.5 | 922 | 910.5 | 912 |
| 09/14/2017 | 912.5 | 916.5 | 908 | 914 |
| 09/15/2017 | 911.5 | 932 | 907 | 930.5 |
| 09/19/2017 | 948.5 | 965.5 | 940.5 | 963.5 |
| 09/20/2017 | 965.5 | 967 | 954.5 | 956 |
| 09/21/2017 | 964.5 | 978 | 963.5 | 968 |
| 09/22/2017 | 973.5 | 974.5 | 961.5 | 965.5 |
| 09/25/2017 | 970 | 975 | 964.5 | 974 |
| 09/26/2017 | 974 | 979.5 | 968 | 978.5 |
| 09/27/2017 | 966.5 | 967 | 954.5 | 962.5 |
| 09/28/2017 | 970 | 984.5 | 966 | 983.5 |
| 09/29/2017 | 983.5 | 996.5 | 979.5 | 995.5 |
| 10/02/2017 | 999.5 | 1,002.5 | 990.5 | 1,002.5 |
| 10/03/2017 | 1,002.5 | 1,004.5 | 993 | 1,004 |
| 10/04/2017 | 1,010 | 1,029.5 | 1,010 | 1,017.5 |
| 10/05/2017 | 1,022 | 1,027.5 | 1,021 | 1,022.5 |
| 10/06/2017 | 1,033.5 | 1,038 | 1,025.5 | 1,030.5 |
| 10/10/2017 | 1,020.5 | 1,023.5 | 1,004.5 | 1,022.5 |
| 10/11/2017 | 1,023.5 | 1,035 | 1,021 | 1,033 |
| 10/12/2017 | 1,038.5 | 1,044 | 1,029.5 | 1,031.5 |
| 10/13/2017 | 1,026.5 | 1,037.5 | 1,024.5 | 1,031 |
| 10/16/2017 | 1,037 | 1,064.5 | 1,035.5 | 1,051.5 |
| 10/17/2017 | 1,059.5 | 1,060.5 | 1,040.5 | 1,049 |
| 10/18/2017 | 1,051.5 | 1,056.5 | 1,044.5 | 1,049.5 |
| 10/19/2017 | 1,055 | 1,065 | 1,042.5 | 1,057.5 |
| 10/20/2017 | 1,054 | 1,058 | 1,044 | 1,055.5 |
| 10/23/2017 | 1,070 | 1,070 | 1,054 | 1,055.5 |
| 10/24/2017 | 1,042 | 1,049.5 | 1,039 | 1,044.5 |
| 10/25/2017 | 1,041.5 | 1,043 | 1,022.5 | 1,024.5 |
| 10/26/2017 | 1,016 | 1,033.5 | 1,010.5 | 1,026.5 |
| 10/27/2017 | 1,033.5 | 1,035.5 | 1,021 | 1,030 |
| 10/30/2017 | 1,033 | 1,046.5 | 1,029.5 | 1,031.5 |
| 10/31/2017 | 1,025.5 | 1,031.5 | 1,012 | 1,015.5 |
| 11/01/2017 | 1,025 | 1,026 | 1,015 | 1,022 |
| 11/02/2017 | 1,020 | 1,023.5 | 1,005.5 | 1,009 |
| 11/06/2017 | 1,011 | 1,012 | 1,001.5 | 1,008 |
| 11/07/2017 | 1,003 | 1,012.5 | 997.5 | 1,011 |
| 11/08/2017 | 1,015.5 | 1,017.5 | 1,008.5 | 1,015 |
| 11/09/2017 | 1,049 | 1,074.5 | 1,036.5 | 1,048 |
| 11/10/2017 | 1,035.5 | 1,045 | 1,020.5 | 1,022.5 |
| 11/13/2017 | 1,022 | 1,022.5 | 1,002 | 1,003.5 |
| 11/14/2017 | 1,011 | 1,013.5 | 993.5 | 995 |
| 11/15/2017 | 990.5 | 992 | 962 | 968.5 |
| 11/16/2017 | 968.5 | 991.5 | 965.5 | 982 |
| 11/17/2017 | 994 | 995.5 | 968 | 972 |
| 11/20/2017 | 969 | 982 | 966 | 981 |
| 11/21/2017 | 985 | 986.5 | 976.5 | 977.5 |
| 11/22/2017 | 988.5 | 1,002 | 986 | 997 |
| 11/24/2017 | 1,003 | 1,003.5 | 991.5 | 992 |
| 11/27/2017 | 992.5 | 993.5 | 977.5 | 979 |
| 11/28/2017 | 983 | 988 | 980 | 983.5 |
| 11/29/2017 | 994.5 | 1,017 | 994.5 | 1,015.5 |
| 11/30/2017 | 1,018 | 1,038.5 | 1,011 | 1,031 |
| 12/01/2017 | 1,045.5 | 1,049.5 | 1,025 | 1,033.5 |
| 12/04/2017 | 1,042.5 | 1,046.5 | 1,029 | 1,031 |
| 12/05/2017 | 1,037.5 | 1,044.5 | 1,029.5 | 1,042 |
| 12/06/2017 | 1,036 | 1,038.5 | 1,009.5 | 1,014.5 |
| 12/07/2017 | 1,016 | 1,021.5 | 1,010.5 | 1,012 |
| 12/08/2017 | 987 | 1,019 | 987 | 991.5 |
| 12/11/2017 | 997.5 | 1,002 | 988 | 1,000.5 |
| 12/12/2017 | 1,001.5 | 1,006 | 998 | 1,005 |
| 12/13/2017 | 1,014 | 1,018 | 1,012.5 | 1,015 |
| 12/14/2017 | 1,017 | 1,019 | 999.5 | 1,003 |
| 12/15/2017 | 1,002 | 1,002 | 972.5 | 979.5 |
| 12/18/2017 | 989 | 992.5 | 981.5 | 990 |
| 12/19/2017 | 999.5 | 1,002 | 991 | 998.5 |
| 12/20/2017 | 1,000 | 1,002 | 992 | 995 |
| 12/21/2017 | 992 | 997 | 986 | 991 |
| 12/22/2017 | 991 | 998.5 | 989 | 996 |
| 12/25/2017 | 994.5 | 999 | 988.5 | 997 |
| 12/26/2017 | 997.5 | 1,010 | 995.5 | 1,003.5 |
| 12/27/2017 | 1,002.5 | 1,014 | 1,002.5 | 1,009 |
| 12/28/2017 | 1,008.5 | 1,013.5 | 989.5 | 992.5 |
| 12/29/2017 | 991.5 | 991.5 | 980 | 980.5 |