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

2019 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 906.3071

CLOSE 906.2158

Low

LOW 763.5

High

HIGH 1,029

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	878.5	905.5	870	884
01/07/2019	923	931.5	913	921.5
01/08/2019	930	940	926	929
01/09/2019	934.5	941.5	915.5	919.5
01/10/2019	905	910	897	907.5
01/11/2019	923	927.5	907	912
01/15/2019	923.5	945.5	915.5	944.5
01/16/2019	953	953.5	934	945
01/17/2019	964	981	961.5	971
01/18/2019	984	1,002.5	984	999.5
01/21/2019	1,007	1,015	991.5	992
01/22/2019	1,003.5	1,006.5	990.5	996
01/23/2019	993	1,000	987	993.5
01/24/2019	992.5	1,001	988	993
01/25/2019	991.5	1,003	991.5	995.5
01/28/2019	988.5	989.5	978.5	984.5
01/29/2019	984.5	989	966	976.5
01/30/2019	989.5	998.5	972.5	974.5
01/31/2019	987	996.5	955	955.5
02/01/2019	959.5	966	956.5	962.5
02/04/2019	967.5	974.5	958.5	961
02/05/2019	945	962.5	938.5	949
02/06/2019	956	962	947.5	950.5
02/07/2019	943	947	932.5	942
02/08/2019	933	938.5	922.5	924.5
02/12/2019	933	950.5	928.5	947.5
02/13/2019	955	969	954	962
02/14/2019	962	967	955.5	965
02/15/2019	970	985	964	983
02/18/2019	1,000	1,004.5	973	986
02/19/2019	993.5	1,014	993.5	1,009
02/20/2019	1,011.5	1,014	997	999.5
02/21/2019	997	998	974.5	982.5
02/22/2019	978.5	994	978.5	984
02/25/2019	992	999	988	992.5
02/26/2019	992.5	993.5	979	984
02/27/2019	987	1,004	985.5	995.5
02/28/2019	991.5	996.5	981.5	982.5
03/01/2019	984.5	1,000.5	983.5	994
03/04/2019	1,001	1,011	993	1,001
03/05/2019	991.5	995.5	981.5	989.5
03/06/2019	988	989.5	981	986.5
03/07/2019	974.5	979	966	967.5
03/08/2019	958	963.5	947	950
03/11/2019	954.5	957.5	943	946.5
03/12/2019	953	960	950	951.5
03/13/2019	947	950.5	929	937
03/14/2019	946.5	958.5	945.5	946
03/15/2019	958.5	967.5	956	967.5
03/18/2019	975	987.5	975	987.5
03/19/2019	995	1,001.5	992	993.5
03/20/2019	1,000	1,004	986.5	989.5
03/22/2019	989.5	999.5	985	997
03/25/2019	984.5	987	967	972
03/26/2019	992	1,029	990	1,027.5
03/27/2019	1,022	1,029	1,010.5	1,019.5
03/28/2019	1,021.5	1,028.5	997	1,000.5
03/29/2019	1,010	1,016.5	986	986.5
04/01/2019	1,005	1,009	982.5	986
04/02/2019	992	992	961	961.5
04/03/2019	958.5	958.5	943.5	947.5
04/04/2019	944.5	947.5	934	937.5
04/05/2019	935	937.5	922.5	925.5
04/08/2019	920	924	908.5	920.5
04/09/2019	900	904	892	900.5
04/10/2019	889	891.5	880	885.5
04/11/2019	894.5	901	888	889.5
04/12/2019	892.5	892.5	876	878
04/15/2019	895.5	901.5	888.5	889
04/16/2019	886	915.5	882	914
04/17/2019	923	927.5	916	921.5
04/18/2019	923.5	928.5	912.5	917
04/19/2019	918.5	922	916.5	920.5
04/22/2019	913.5	917.5	903	915.5
04/23/2019	915.5	919	911.5	915
04/24/2019	925	928	907.5	911
04/25/2019	904.5	910.5	897.5	908.5
04/26/2019	898	908.5	883.5	904
05/07/2019	900	917.5	886.5	894.5
05/08/2019	882.5	895	880.5	884
05/09/2019	879.5	902	876.5	889
05/10/2019	883.5	905	883.5	891
05/13/2019	877	894	872	884
05/14/2019	860.5	883.5	856	883
05/15/2019	887	892.5	880.5	888
05/16/2019	888	893	879	888
05/17/2019	882	886	875.5	877.5
05/20/2019	883	898.5	882	886
05/21/2019	883.5	884.5	873	876
05/22/2019	888	891	880	884
05/23/2019	880.5	888.5	873	887
05/24/2019	870	873	859	862.5
05/27/2019	873.5	879	867.5	877.5
05/28/2019	878	884	874.5	876
05/29/2019	858	858	837	842
05/30/2019	840	857.5	837.5	856.5
05/31/2019	846.5	849	840	842
06/03/2019	834	838.5	827.5	835
06/04/2019	831.5	834.5	828	829.5
06/05/2019	849	852.5	840	843.5
06/06/2019	837.5	854	835.5	845.5
06/07/2019	858	859	845	850.5
06/10/2019	860	868.5	851.5	864
06/11/2019	863	868.5	862	866.5
06/12/2019	869.5	869.5	864	866
06/13/2019	855.5	862	852.5	861
06/14/2019	862.5	869.5	855.5	865.5
06/17/2019	859.5	867	857	863
06/18/2019	855	866	854.5	861.5
06/19/2019	875.5	893	874	890.5
06/20/2019	896	899	886	888
06/21/2019	877.5	878.5	865.5	873
06/24/2019	872	874	865	865
06/25/2019	862.5	868.5	857.5	859
06/26/2019	846.5	854.5	842.5	849.5
06/27/2019	854	862.5	851.5	862.5
06/28/2019	851	860.5	849.5	856
07/01/2019	874	877.5	866.5	874
07/02/2019	874	882.5	872	875.5
07/03/2019	870	871	862.5	865
07/04/2019	870.5	882.5	870.5	879
07/05/2019	884	884	877.5	880.5
07/08/2019	881	887.5	871	872
07/09/2019	872.5	877	864	868
07/10/2019	856.5	859	846	855
07/11/2019	861	873	859.5	872.5
07/12/2019	871	873.5	861	862
07/16/2019	864.5	866.5	860.5	860.5
07/17/2019	859	865	857	861.5
07/18/2019	852.5	855	838.5	840.5
07/19/2019	844.5	863	842	861
07/22/2019	845	849	841	841.5
07/23/2019	840	851	837.5	849
07/24/2019	849	850	840.5	843
07/25/2019	843	845.5	840	842
07/26/2019	838	844.5	837.5	842.5
07/29/2019	842	848.5	834	837
07/30/2019	837.5	842	828	831
07/31/2019	825	826	800	801.5
08/01/2019	798.5	822.5	798.5	822
08/02/2019	807	831	805	820
08/05/2019	811	825	803	804
08/06/2019	767.5	786.5	763.5	783.5
08/07/2019	782	803.5	777.5	795.5
08/08/2019	790	791	777	781
08/09/2019	791	793.5	778	783.5
08/13/2019	773	789.5	772	779
08/14/2019	781.5	794.5	780	790.5
08/15/2019	773	791	771	790.5
08/16/2019	783	797	782.5	789.5
08/19/2019	787.5	789	780	783
08/20/2019	788.5	805.5	788.5	805.5
08/21/2019	799.5	807	797.5	803.5
08/22/2019	805	812	802	809
08/23/2019	807.5	815.5	804	814.5
08/26/2019	788	805.5	788	803.5
08/27/2019	811.5	814	807.5	810
08/28/2019	811.5	820.5	811	820.5
08/29/2019	820.5	827	815	827
08/30/2019	838.5	841	828	841
09/02/2019	839.5	848.5	836	843.5
09/03/2019	853.5	867	849.5	866
09/04/2019	871	872	862	871
09/05/2019	875	884	870	876.5
09/06/2019	876.5	879	869	872.5
09/09/2019	875	896	875	896
09/10/2019	905	907	895.5	898
09/11/2019	901	901.5	894	898
09/12/2019	907.5	912.5	900.5	906
09/13/2019	906	913	899	910
09/17/2019	906	917	901.5	915
09/18/2019	917	917.5	897.5	905.5
09/19/2019	905.5	915.5	899	907.5
09/20/2019	914.5	916.5	899.5	902.5
09/24/2019	889.5	906	888	899
09/25/2019	879.5	899	875.5	887
09/26/2019	897.5	898	882.5	889
09/27/2019	869.5	876	847.5	856
09/30/2019	849	858.5	845	849.5
10/01/2019	858.5	873	858.5	871.5
10/02/2019	858.5	873	852	868.5
10/03/2019	850	853.5	841.5	850.5
10/04/2019	840.5	848.5	835.5	844
10/07/2019	848.5	859	847	855
10/08/2019	857.5	865.5	853	856
10/09/2019	857.5	864	853.5	857
10/10/2019	856.5	867.5	853.5	865.5
10/11/2019	871.5	878	866	875.5
10/15/2019	895.5	901	889	890
10/16/2019	903	906.5	883	889
10/17/2019	885.5	892	880	882
10/18/2019	889	891	878	882
10/21/2019	886.5	888.5	882.5	886.5
10/23/2019	894.5	896.5	883	890.5
10/24/2019	900	902	887	887
10/25/2019	894	898	889.5	896.5
10/28/2019	900	901.5	889	890.5
10/29/2019	899	904	891.5	901
10/30/2019	910.5	930.5	882.5	924
10/31/2019	932	932	899	899.5
11/01/2019	893.5	903	892	903
11/05/2019	911	923.5	910	916
11/06/2019	921.5	922.5	913.5	921
11/07/2019	935	946	933	939.5
11/08/2019	941	946	934.5	940
11/11/2019	940.5	944	936.5	941
11/12/2019	934	938.5	918	926
11/13/2019	925.5	926.5	914	914.5
11/14/2019	918.5	926	905	908.5
11/15/2019	906.5	918	904	915
11/18/2019	908.5	917.5	906	917
11/19/2019	914.5	934	914.5	931.5
11/20/2019	933.5	943.5	929	942
11/21/2019	945	949	928	943.5
11/22/2019	944	958.5	944	955.5
11/25/2019	962.5	963	952.5	957
11/26/2019	956.5	958	944.5	946
11/27/2019	940	945.5	935.5	937
11/28/2019	933	933.5	921	933
11/29/2019	937.5	948.5	930	930.5
12/02/2019	940.5	942.5	934.5	937
12/03/2019	933	942.5	930	938
12/04/2019	939.5	951	935.5	946
12/05/2019	949	963	946	960.5
12/06/2019	958	962.5	951	962.5
12/09/2019	975	978.5	959	972.5
12/10/2019	966	974	964.5	972.5
12/11/2019	975.5	975.5	967.5	971.5
12/12/2019	972.5	978.5	966	977.5
12/13/2019	995.5	998.5	982	985.5
12/16/2019	985.5	988	980	980
12/17/2019	980.5	993	976	993
12/18/2019	981.5	984	971	981.5
12/19/2019	982.5	985	972	975
12/20/2019	972	974	959.5	968.5
12/23/2019	970	973	965	968.5
12/24/2019	964	965.5	960.5	964.5
12/25/2019	960.5	963.5	959	963
12/26/2019	957	965.5	956.5	964
12/27/2019	976	977	969	973.5
12/30/2019	973	974	963	965

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High