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

2018 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 988.5449

CLOSE 988.5612

Low

LOW 851

High

HIGH 1,098.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,000	1,015	993.5	1,008
01/05/2018	1,017.5	1,020.5	1,006	1,009
01/09/2018	1,020.5	1,039	1,020	1,029
01/10/2018	1,028	1,038.5	1,022.5	1,037
01/11/2018	1,027.5	1,032	1,016.5	1,024
01/12/2018	1,021.5	1,024.5	1,010.5	1,013.5
01/15/2018	1,020	1,023.5	1,008.5	1,010.5
01/16/2018	1,012	1,012.5	1,003.5	1,005.5
01/17/2018	1,000.5	1,006.5	1,000.5	1,005.5
01/18/2018	1,021	1,030	1,016	1,016.5
01/19/2018	1,021.5	1,029.5	1,011	1,029.5
01/22/2018	1,030.5	1,033.5	1,024.5	1,033
01/23/2018	1,040	1,077	1,037	1,068.5
01/24/2018	1,062.5	1,065	1,052.5	1,057.5
01/25/2018	1,050	1,051.5	1,035.5	1,041
01/26/2018	1,041.5	1,053	1,035.5	1,038.5
01/29/2018	1,031.5	1,032	1,016.5	1,021
01/30/2018	1,020.5	1,022.5	984	987.5
01/31/2018	991.5	1,005.5	978.5	980.5
02/01/2018	994	1,034.5	992.5	1,032
02/02/2018	1,032	1,043	1,024	1,036.5
02/05/2018	1,013	1,018	994.5	1,001
02/06/2018	965.5	978.5	921.5	945.5
02/07/2018	970	974.5	925.5	927.5
02/08/2018	931.5	940	927	932.5
02/09/2018	897.5	920	897.5	920
02/13/2018	934.5	936.5	900.5	903
02/14/2018	904	911	885.5	891.5
02/15/2018	905.5	910	895	897
02/16/2018	906.5	910.5	898	900
02/19/2018	912.5	925.5	910.5	925
02/20/2018	933.5	944	925	937
02/21/2018	933.5	933.5	919.5	930.5
02/22/2018	924	935	924	926
02/23/2018	924	931	914	930
02/26/2018	935	936.5	928	931
02/27/2018	941.5	943.5	931.5	936.5
02/28/2018	930.5	943	927.5	928
03/01/2018	927.5	928	919.5	922.5
03/02/2018	904	912	900	910
03/05/2018	911	920	909.5	917.5
03/06/2018	925	929	902.5	903
03/07/2018	900	921.5	898.5	910.5
03/08/2018	913	919.5	909	915
03/09/2018	927	937	920	923
03/12/2018	937.5	938	926	930
03/13/2018	927	944.5	925.5	944
03/14/2018	940	940.5	927.5	932
03/15/2018	934	942.5	927.5	939.5
03/16/2018	945	950.5	940.5	947.5
03/19/2018	946	946	923	931
03/20/2018	929	937	928	936
03/22/2018	931.5	953	930	952.5
03/23/2018	932.5	952	929.5	934.5
03/26/2018	927	950.5	920	949
03/27/2018	956.5	968.5	945	964.5
03/28/2018	938	960	937.5	958.5
03/29/2018	967	988	967	982.5
03/30/2018	987.5	987.5	976	985
04/02/2018	991	1,000.5	983	983
04/03/2018	973	973	961.5	967
04/04/2018	974	989	962.5	985
04/05/2018	992.5	995.5	985	992.5
04/06/2018	990.5	996	986.5	987
04/09/2018	984.5	1,000.5	981.5	996
04/10/2018	992	997.5	979	984
04/11/2018	986.5	990.5	978	988.5
04/12/2018	992	996	986	990
04/13/2018	994	1,001	989	990
04/16/2018	989	989	979	986
04/17/2018	983.5	983.5	972	980.5
04/18/2018	986	999	985.5	995.5
04/19/2018	999	999	973	974
04/20/2018	979	987	976.5	983
04/23/2018	989.5	1,004	989.5	998.5
04/24/2018	1,006	1,022	1,006	1,014.5
04/25/2018	1,009.5	1,024	1,009.5	1,024
04/26/2018	1,023.5	1,023.5	996	1,000.5
04/27/2018	1,009	1,034	1,009	1,015
05/01/2018	1,017	1,028.5	990	1,003
05/02/2018	1,013	1,044	1,012.5	1,039
05/07/2018	1,042.5	1,042.5	1,011.5	1,020
05/08/2018	1,018	1,038	1,016.5	1,020.5
05/09/2018	1,019.5	1,034	1,016	1,025
05/10/2018	1,026.5	1,037	1,020.5	1,032
05/11/2018	1,027	1,043.5	1,027	1,042.5
05/14/2018	1,035.5	1,051	1,030.5	1,049
05/15/2018	1,042	1,051.5	1,039	1,039.5
05/16/2018	1,041.5	1,054.5	1,035.5	1,050
05/17/2018	1,050	1,055	1,038.5	1,046
05/18/2018	1,043.5	1,053	1,039	1,048.5
05/21/2018	1,039	1,041	1,032	1,033
05/22/2018	1,034.5	1,048.5	1,028	1,039.5
05/23/2018	1,044	1,077.5	1,041.5	1,070.5
05/24/2018	1,070.5	1,073.5	1,054	1,056.5
05/25/2018	1,063	1,065.5	1,052.5	1,056.5
05/28/2018	1,068	1,072	1,052.5	1,065.5
05/29/2018	1,061	1,061	1,046.5	1,051
05/30/2018	1,041	1,044.5	1,019	1,026
05/31/2018	1,036	1,052	1,026	1,034.5
06/01/2018	1,029	1,036.5	1,026.5	1,033
06/04/2018	1,049.5	1,066	1,043.5	1,051.5
06/05/2018	1,045.5	1,056	1,039	1,045
06/06/2018	1,041	1,041.5	1,026	1,037
06/07/2018	1,043	1,053.5	1,043	1,052
06/08/2018	1,053.5	1,069	1,052	1,058.5
06/11/2018	1,059.5	1,063	1,053	1,059.5
06/12/2018	1,060	1,064.5	1,048	1,058.5
06/13/2018	1,067.5	1,088.5	1,058.5	1,080
06/14/2018	1,084	1,091	1,073.5	1,084.5
06/15/2018	1,092.5	1,098.5	1,086.5	1,089.5
06/18/2018	1,086.5	1,086.5	1,068.5	1,081
06/19/2018	1,073.5	1,077	1,062.5	1,063
06/20/2018	1,075	1,079	1,055.5	1,071
06/21/2018	1,066.5	1,073	1,059.5	1,063
06/22/2018	1,050	1,065	1,040.5	1,065
06/25/2018	1,064.5	1,065	1,038	1,043
06/26/2018	1,037.5	1,043.5	1,025	1,041
06/27/2018	1,042	1,061	1,037	1,055.5
06/28/2018	1,045	1,053.5	1,019	1,025.5
06/29/2018	1,025.5	1,037.5	1,021	1,029.5
07/02/2018	1,026.5	1,039.5	1,012.5	1,015
07/03/2018	1,011	1,023	1,001.5	1,013.5
07/04/2018	988.5	1,006	983.5	1,003
07/05/2018	1,000	1,002	980	984
07/06/2018	990	992.5	976	981.5
07/09/2018	983.5	991	980	984
07/10/2018	995	1,002.5	988.5	988.5
07/11/2018	982.5	987	973.5	980
07/12/2018	985	993.5	982	987.5
07/13/2018	993	1,010	989	1,005.5
07/17/2018	1,015	1,034	1,014.5	1,030
07/18/2018	1,042	1,042	1,025.5	1,029
07/19/2018	1,032.5	1,033.5	1,022	1,022
07/20/2018	1,018.5	1,029	1,010	1,017
07/23/2018	1,022	1,033	1,017.5	1,018
07/24/2018	1,028	1,028.5	1,015	1,018
07/25/2018	1,024	1,026	1,014	1,016
07/26/2018	1,029	1,031	1,020	1,023
07/27/2018	1,025	1,025	1,016.5	1,023
07/30/2018	1,018.5	1,028.5	1,012	1,023
07/31/2018	1,012.5	1,013	981.5	992.5
08/01/2018	994	997.5	983	990
08/02/2018	980.5	991.5	971	971.5
08/03/2018	972	972.5	958.5	958.5
08/06/2018	959	976	958	968.5
08/07/2018	969.5	981	968	980
08/08/2018	983	997.5	981	985.5
08/09/2018	980	980	964	966
08/10/2018	965	971.5	958.5	961.5
08/13/2018	950	951	933	933.5
08/14/2018	937	950	931	947
08/15/2018	936	941.5	931.5	934
08/16/2018	922	936.5	919	930.5
08/17/2018	935.5	944	934	941
08/20/2018	935.5	941.5	934	937.5
08/21/2018	929.5	943.5	927	934
08/22/2018	939.5	950	935	945.5
08/23/2018	949	959	947.5	949
08/24/2018	962.5	967.5	953	963.5
08/27/2018	970.5	972	964	967.5
08/28/2018	969.5	971.5	954	956
08/29/2018	948.5	978.5	947.5	967
08/30/2018	980	982	970	972
08/31/2018	971	983.5	970.5	979
09/03/2018	972	984	967	981.5
09/04/2018	981.5	993	971.5	990
09/05/2018	978	980.5	961.5	971.5
09/06/2018	942.5	947.5	915	920.5
09/07/2018	917	934	916	929.5
09/10/2018	918	924	915.5	920
09/11/2018	918	933	917	931
09/12/2018	930	935	918.5	924.5
09/13/2018	922	932.5	916	923
09/14/2018	935.5	954	933	953
09/18/2018	955	978	949.5	974
09/19/2018	993	1,008.5	986.5	1,006
09/20/2018	1,017.5	1,018.5	1,001	1,004.5
09/21/2018	1,013	1,019.5	1,006.5	1,017
09/25/2018	1,021	1,029.5	1,019	1,026.5
09/26/2018	1,007.5	1,013.5	990.5	1,000
09/27/2018	996	998	986.5	986.5
09/28/2018	997.5	1,000.5	986	990
10/01/2018	985	990.5	980.5	985
10/02/2018	999.5	1,000	983	986
10/03/2018	983	989	973.5	974
10/04/2018	990	992.5	976.5	978
10/05/2018	973.5	1,007	972	998
10/09/2018	985	986.5	969.5	982.5
10/10/2018	977	1,000	977	996
10/11/2018	957	970.5	940.5	952.5
10/12/2018	950	951	931.5	940
10/15/2018	928.5	943	927	931
10/16/2018	922.5	929.5	918	924.5
10/17/2018	939.5	963	935	956.5
10/18/2018	963	979	957	968.5
10/19/2018	951.5	960	948.5	957.5
10/22/2018	948	964	940.5	959
10/23/2018	950	951.5	930	932.5
10/24/2018	944	952.5	933.5	948
10/25/2018	924	930	916.5	919
10/26/2018	929.5	942	922	932.5
10/29/2018	932.5	951.5	922.5	925.5
10/30/2018	941.5	989.5	940	988.5
10/31/2018	988	1,014.5	982	1,013
11/01/2018	1,005.5	1,024.5	995	1,019.5
11/02/2018	1,019.5	1,034	1,014	1,031.5
11/05/2018	1,023.5	1,031	1,016.5	1,017.5
11/06/2018	1,028.5	1,041	1,026.5	1,038
11/07/2018	1,035.5	1,056.5	1,031.5	1,040
11/08/2018	1,059	1,068.5	1,050	1,062
11/09/2018	1,075	1,084	1,062	1,070
11/12/2018	1,069	1,082.5	1,067	1,079
11/13/2018	1,063.5	1,069	1,050.5	1,056
11/14/2018	1,061.5	1,073.5	1,055.5	1,062.5
11/15/2018	1,052.5	1,059	1,026.5	1,039.5
11/16/2018	1,040	1,044.5	1,013.5	1,016.5
11/19/2018	1,018	1,030.5	1,008.5	1,019.5
11/20/2018	1,012.5	1,021	1,000.5	1,021
11/21/2018	997.5	1,026.5	997.5	1,021.5
11/22/2018	1,023	1,033.5	1,015	1,033.5
11/26/2018	1,027.5	1,036	1,008.5	1,011.5
11/27/2018	1,017.5	1,020	1,000	1,010
11/28/2018	1,015	1,015	995.5	1,003.5
11/29/2018	1,018.5	1,026.5	1,004.5	1,008.5
11/30/2018	1,012.5	1,027.5	1,011	1,022.5
12/03/2018	1,030	1,055	1,028.5	1,046.5
12/04/2018	1,041.5	1,051.5	1,026.5	1,028
12/05/2018	1,003.5	1,013	990.5	994
12/06/2018	977.5	984.5	952	960
12/07/2018	962	966.5	954	965
12/10/2018	945	952.5	940	946.5
12/11/2018	939.5	944	930.5	936.5
12/12/2018	933	950	931	946
12/13/2018	946	963	942.5	960.5
12/14/2018	957.5	961.5	946	957
12/17/2018	964.5	966.5	955	961.5
12/18/2018	945.5	948.5	935.5	937.5
12/19/2018	936.5	950	930.5	949
12/20/2018	946	951	919.5	924.5
12/21/2018	913.5	915	879.5	893
12/25/2018	858.5	866	851	862
12/26/2018	865.5	879.5	852	865
12/27/2018	900	908.5	896	899.5
12/28/2018	894	897.5	882	889.5

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High