Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Japan Exchange Group, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,182.2097
CLOSE 1,183.4804

Low

LOW 804

High

HIGH 1,510
DATEOPENHIGHLOWCLOSE
01/06/2020936951935.5948.5
01/07/2020957.5971957.5970.5
01/08/2020954.5972950.5966
01/09/2020983.5989980986.5
01/10/2020993.5997.5990.5996.5
01/14/20201,0081,016.51,0041,008.5
01/15/20201,007.51,009991.5992
01/16/2020999.51,002980.5984
01/17/2020986.5990983.5986
01/20/20201,002.51,004994.5995
01/21/2020994.5997.5982.5988.5
01/22/20209951,003991.51,000.5
01/23/20201,005.51,015.51,0021,011
01/24/20201,0041,005991.5999.5
01/27/20209851,004981.51,001
01/28/2020990.51,010988.51,007.5
01/29/20201,0071,010997.51,010
01/30/2020999.51,010.5989.5994.5
01/31/2020999.51,013.5992992
02/03/2020979.5981.5969970
02/04/20209731,001973998.5
02/05/20201,0081,0141,0031,004
02/06/20201,017.51,028.51,0131,025.5
02/07/20201,0291,032.51,016.51,021
02/10/20201,0131,0191,008.51,019
02/12/20201,0191,022.51,0121,021
02/13/20201,0151,019.5997.51,008.5
02/14/20201,0041,0061,0001,005
02/17/2020995995983.5990.5
02/18/2020986.5988.5971972.5
02/19/2020979980.5970.5970.5
02/20/2020984.5997.5984990
02/21/2020982.5996.5981986.5
02/25/2020950966.5948.5952.5
02/26/2020940.5951.5936.5944
02/27/2020950954934937.5
02/28/2020918930895.5907.5
03/02/2020889919875.5908.5
03/03/2020921923891891
03/04/2020886.5910882904
03/05/2020922924.5909.5914
03/06/2020896908891899
03/09/2020877881863.5874.5
03/10/2020861.5896.5852.5889.5
03/11/2020907930904.5912.5
03/12/2020888889.5876878.5
03/13/2020847.5859.5804842.5
03/16/2020842866820.5820.5
03/17/2020820896812.5888
03/18/2020908976.5903940.5
03/19/2020950974939.5952.5
03/23/2020912.5958903.5945.5
03/24/2020961.5962875878
03/25/2020904920889901.5
03/26/2020889900865.5889.5
03/27/2020913933.5907933.5
03/30/2020898.5959893.5958
03/31/2020965977.5944.5953
04/01/2020945.5968928.5937
04/02/2020930.5949929931.5
04/03/2020965999960992
04/06/20201,0001,020.5986.5999.5
04/07/20201,000.51,057.51,000.51,031
04/08/20201,044.51,0951,0421,080
04/09/20201,0631,0711,025.51,050
04/10/20201,048.51,054.51,0341,051
04/13/20201,0401,050.51,0231,034
04/14/20201,0421,0491,0271,044
04/15/20201,044.51,0501,0391,047.5
04/16/20201,0361,0481,019.51,045
04/17/20201,057.51,064.51,044.51,054.5
04/20/20201,0451,054.51,040.51,040.5
04/21/20201,044.51,057.51,0391,050
04/22/20201,042.51,073.51,0401,072.5
04/23/20201,0751,079.51,063.51,072
04/24/20201,0651,072.51,0621,072.5
04/27/20201,068.51,070.51,0511,061
04/28/20201,064.51,0691,047.51,059
04/30/20201,0731,0741,005.51,006
05/01/20201,0101,037.51,0101,014
05/07/20201,017.51,065.51,0161,041.5
05/08/20201,050.51,072.51,0491,060
05/11/20201,046.51,061.51,0441,049.5
05/12/20201,0461,067.51,0451,049.5
05/13/20201,0371,057.51,035.51,051.5
05/14/20201,050.51,055.51,034.51,035
05/15/20201,045.51,0511,033.51,048
05/18/20201,042.51,054.51,0381,045.5
05/19/20201,050.51,087.51,028.51,082.5
05/20/20201,111.51,1661,1101,125
05/21/20201,1231,126.51,108.51,124
05/22/20201,1241,1481,119.51,137
05/25/20201,145.51,1501,122.51,143.5
05/26/20201,138.51,1551,1151,155
05/27/20201,142.51,1461,1201,138
05/28/20201,144.51,144.51,114.51,141.5
05/29/20201,1331,1611,1221,158.5
06/01/20201,1651,1971,1601,186
06/02/20201,189.51,2031,1661,197.5
06/03/20201,2051,212.51,191.51,198
06/04/20201,2081,2161,1921,213.5
06/05/20201,2121,2151,191.51,201.5
06/08/20201,2111,2111,1731,187
06/09/20201,1761,207.51,1761,206.5
06/10/20201,2161,230.51,212.51,217.5
06/11/20201,216.51,2421,206.51,213
06/12/20201,189.51,226.51,1791,216.5
06/15/20201,200.51,2121,164.51,168
06/16/20201,1851,1991,1711,195
06/17/20201,2011,207.51,1871,188
06/18/20201,2001,204.51,181.51,192.5
06/19/20201,198.51,201.51,1871,192.5
06/22/20201,190.51,206.51,187.51,196
06/23/20201,202.51,218.51,191.51,211.5
06/24/20201,199.51,2171,1951,206.5
06/25/20201,199.51,232.51,197.51,218.5
06/26/20201,230.51,254.51,227.51,251
06/29/20201,2451,2681,2371,249
06/30/20201,256.51,258.51,236.51,246
07/01/20201,252.51,2621,232.51,236.5
07/02/20201,244.51,2691,241.51,254
07/03/20201,2601,268.51,254.51,268.5
07/06/20201,2761,2981,2761,291.5
07/07/20201,302.51,325.51,2931,316.5
07/08/20201,2991,3111,2821,283.5
07/09/20201,2881,329.51,2811,315.5
07/10/20201,3081,3081,2701,270
07/13/20201,293.51,2981,2681,296.5
07/14/20201,2881,2971,2611,269
07/15/20201,2691,279.51,261.51,274
07/16/20201,3451,362.51,315.51,357
07/17/20201,3761,4011,3621,394
07/20/20201,377.51,422.51,366.51,416
07/21/20201,4261,434.51,3971,419
07/22/20201,4211,4231,4011,410
07/27/20201,4001,432.51,397.51,425
07/28/20201,4101,412.51,3651,375.5
07/29/20201,3601,365.51,279.51,291.5
07/30/20201,2821,2951,250.51,259
07/31/20201,254.51,2841,244.51,250
08/03/20201,249.51,272.51,231.51,271
08/04/20201,281.51,295.51,267.51,290
08/05/20201,2831,2861,255.51,264
08/06/20201,2571,2631,249.51,256.5
08/07/20201,262.51,269.51,240.51,254
08/11/20201,272.51,277.51,2461,268.5
08/12/20201,268.51,2831,2471,278.5
08/13/20201,290.51,324.51,286.51,317.5
08/14/20201,325.51,326.51,301.51,320
08/17/20201,322.51,323.51,299.51,301
08/18/20201,308.51,3301,303.51,327.5
08/19/20201,3251,3651,321.51,361.5
08/20/20201,364.51,3681,3481,359
08/21/20201,3631,372.51,3501,363
08/24/20201,3501,3561,341.51,344
08/25/20201,349.51,361.51,348.51,353
08/26/20201,3501,361.51,347.51,361
08/27/20201,3671,3731,350.51,356
08/28/20201,3741,3861,331.51,358.5
08/31/20201,3711,3881,359.51,374
09/01/20201,3751,389.51,3591,385.5
09/02/20201,3941,4271,3831,419.5
09/03/20201,412.51,4281,402.51,413
09/04/20201,3991,4221,3901,404.5
09/07/20201,400.51,410.51,391.51,397.5
09/08/20201,403.51,4121,397.51,411.5
09/09/20201,391.51,4271,385.51,422.5
09/10/20201,4371,468.51,433.51,457
09/11/20201,4821,5101,453.51,502.5
09/14/20201,4821,487.51,4491,462.5
09/15/20201,467.51,4701,4521,452
09/16/20201,447.51,4591,437.51,449
09/17/20201,4451,459.51,439.51,452.5
09/18/20201,4101,440.51,4061,436.5
09/23/20201,4511,4581,444.51,450
09/24/20201,4441,4831,437.51,476
09/25/20201,4661,482.51,457.51,473
09/28/20201,4791,491.51,473.51,485
09/29/20201,4751,507.51,4671,496.5
09/30/20201,477.51,484.51,4671,469
10/02/20201,456.51,4891,4241,440.5
10/05/20201,4481,448.51,4061,430.5
10/06/20201,4201,4231,362.51,383.5
10/07/20201,3871,408.51,3841,400
10/08/20201,3861,4021,365.51,401
10/09/20201,4041,4231,393.51,400.5
10/12/20201,3961,4061,378.51,386
10/13/20201,388.51,396.51,373.51,395
10/14/20201,395.51,408.51,3921,396
10/15/20201,3921,395.51,371.51,374
10/16/20201,3491,365.51,3421,349
10/19/20201,363.51,3691,3511,355
10/20/20201,3541,3721,334.51,334.5
10/21/20201,345.51,3531,324.51,327.5
10/22/20201,315.51,322.51,3011,312.5
10/23/20201,314.51,3221,306.51,311
10/26/20201,2971,298.51,276.51,280
10/27/20201,275.51,3041,2721,291
10/28/20201,2881,343.51,284.51,313.5
10/29/20201,2991,318.51,2861,312
10/30/20201,3241,3241,267.51,271.25
11/02/20201,2681,290.251,2561,277
11/04/20201,283.51,285.251,210.251,244.5
11/05/20201,2551,2651,228.251,257.75
11/06/20201,271.751,2891,260.51,275
11/09/20201,279.751,279.751,250.751,261.5
11/10/20201,245.251,284.751,1831,245.25
11/11/20201,267.51,2701,228.251,235.75
11/12/20201,2361,238.251,214.251,222.75
11/13/20201,2101,2181,195.51,201.5
11/16/20201,1941,215.251,1831,197.25
11/17/20201,193.51,196.51,152.251,166
11/18/20201,168.51,174.251,149.251,160.75
11/19/20201,171.251,195.751,160.51,195.75
11/20/20201,194.251,205.251,185.751,205.25
11/24/20201,2281,248.51,213.251,240.5
11/25/20201,254.51,276.51,2371,249.5
11/26/20201,260.251,288.251,243.251,284.5
11/27/20201,284.51,3091,280.751,292.25
11/30/20201,297.751,297.751,278.751,291.75
12/01/20201,312.751,3421,304.751,337.75
12/02/20201,331.751,340.51,309.251,318.5
12/03/20201,307.751,311.751,2691,270.5
12/04/20201,253.251,305.51,2521,304.25
12/07/20201,299.251,313.751,296.51,297
12/08/20201,292.51,2961,2721,272
12/09/20201,265.751,2931,265.251,278.25
12/10/20201,280.251,295.251,278.251,283.25
12/11/20201,276.751,2791,230.251,248
12/14/20201,250.251,267.51,245.751,246.5
12/15/20201,247.51,258.751,231.751,232.25
12/16/20201,244.251,274.51,238.51,240
12/17/20201,231.51,244.51,228.51,243
12/18/20201,247.251,272.251,2451,271
12/21/20201,273.51,273.51,225.251,230.25
12/22/20201,229.751,237.51,215.751,220.75
12/23/20201,2331,259.251,224.751,256.75
12/24/20201,2581,264.251,2481,255.75
12/25/20201,268.251,281.251,264.251,277
12/28/20201,293.751,3251,277.251,320
12/29/20201,317.51,3311,3071,327.25
12/30/20201,345.51,3471,3181,319