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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,298.2888
CLOSE 1,298.1602

Low

LOW 1,146.75

High

HIGH 1,529.5
DATEOPENHIGHLOWCLOSE
01/04/20211,321.751,329.251,288.251,311.25
01/05/20211,316.251,320.751,296.751,303.75
01/06/20211,280.251,2961,262.51,266
01/07/20211,2911,318.251,281.251,312.5
01/08/20211,318.751,336.51,299.51,334.5
01/12/20211,310.751,334.251,3001,327.75
01/13/20211,315.251,334.751,305.751,328.25
01/14/20211,327.251,345.751,322.51,331
01/15/20211,330.51,361.751,328.51,338.5
01/18/20211,345.51,360.51,3441,353.25
01/19/20211,353.251,365.751,335.251,352
01/20/20211,3491,352.51,3121,317.25
01/21/20211,327.251,3571,320.751,352.25
01/22/20211,351.251,352.251,334.51,336
01/25/20211,3491,3491,322.751,328.25
01/26/20211,312.51,335.51,2941,325.75
01/27/20211,321.51,353.751,3111,332.75
01/28/20211,295.751,314.251,285.51,304.75
01/29/20211,3001,313.51,220.251,222.5
02/01/20211,2321,241.251,208.251,231.25
02/02/20211,246.51,262.751,237.51,241
02/03/20211,249.751,278.251,245.751,272
02/04/20211,249.751,249.751,219.751,225.25
02/05/20211,234.251,249.251,225.751,242.75
02/08/20211,234.751,272.751,231.751,270.25
02/09/20211,273.251,277.51,246.251,259.5
02/10/20211,257.51,257.51,241.251,241.25
02/12/20211,241.751,241.751,202.751,203.25
02/15/20211,1911,211.751,187.751,209
02/16/20211,2291,257.51,220.251,241.25
02/17/20211,2411,244.51,2201,232.5
02/18/20211,2441,2441,2111,220
02/19/20211,2041,223.751,2041,221.25
02/22/20211,239.251,239.51,201.751,202.75
02/24/20211,1901,2021,150.51,155
02/25/20211,172.251,193.51,161.751,192
02/26/20211,1851,191.51,146.751,146.75
03/01/20211,1681,188.751,167.751,187
03/02/20211,200.51,203.51,1851,200.5
03/03/20211,1911,1911,1751,189
03/04/20211,1901,211.51,182.51,197.5
03/05/20211,213.251,215.51,190.51,215.5
03/08/20211,230.251,232.51,204.251,214.25
03/09/20211,2341,256.51,218.51,255.5
03/10/20211,251.51,252.51,235.51,245.75
03/11/20211,258.51,2741,247.51,270
03/12/20211,276.251,276.51,2491,264.5
03/15/20211,269.51,274.51,2561,265.25
03/16/20211,255.751,262.251,2381,260.75
03/17/20211,260.251,269.51,252.51,261.75
03/18/20211,2751,2891,263.51,279
03/19/20211,2771,277.51,249.251,260.25
03/22/20211,243.251,268.251,220.251,266.5
03/23/20211,279.51,313.51,275.751,301.75
03/24/20211,3001,316.51,285.751,299.25
03/25/20211,310.251,329.51,2981,329
03/26/20211,333.51,362.251,325.251,362
03/29/20211,364.51,369.251,3261,338
03/30/20211,3281,336.751,3081,335.75
03/31/20211,322.251,328.751,2941,297.5
04/01/20211,293.51,311.751,286.751,307.5
04/02/20211,327.251,3471,315.51,340
04/05/20211,330.751,344.751,324.751,335.75
04/06/20211,337.751,342.751,314.251,321
04/07/20211,329.251,331.251,3161,323
04/08/20211,3411,367.51,328.751,353
04/09/20211,359.751,441.251,3591,437.5
04/12/20211,428.51,443.751,4011,401.25
04/13/20211,404.51,4231,395.751,397.5
04/14/20211,3931,405.251,375.51,388.5
04/15/20211,386.251,399.751,3801,385
04/16/20211,394.51,4111,382.51,395.75
04/19/20211,381.751,383.251,3631,365
04/20/20211,361.751,3631,3281,333
04/21/20211,317.51,348.751,316.51,331.25
04/22/20211,323.251,3571,322.251,348.25
04/23/20211,350.751,3561,344.51,350
04/26/20211,347.251,3551,341.251,342.5
04/27/20211,3351,343.51,324.51,330.5
04/28/20211,325.751,347.51,308.51,341
04/30/20211,335.251,3421,278.251,280.75
05/06/20211,2851,369.251,283.251,347.5
05/07/20211,346.751,356.751,3331,339.75
05/10/20211,3191,332.251,316.51,323.75
05/11/20211,286.751,295.51,244.751,247
05/12/20211,244.251,256.751,206.251,216.5
05/13/20211,228.51,242.51,2041,211.5
05/14/20211,218.751,252.51,217.51,243.5
05/17/20211,238.751,254.251,228.751,248.25
05/18/20211,233.51,2671,228.751,263.75
05/19/20211,240.51,2831,240.51,282
05/20/20211,284.251,307.251,275.251,299
05/21/20211,3051,318.751,2991,309.5
05/24/20211,311.51,332.751,311.51,316.75
05/25/20211,3071,3231,305.51,321
05/26/20211,3181,331.51,3181,326
05/27/20211,302.251,313.251,248.751,260
05/28/20211,281.51,312.51,278.751,284.5
05/31/20211,284.751,2901,2611,265
06/01/20211,271.751,2801,262.751,267.75
06/02/20211,267.251,302.251,266.51,286
06/03/20211,2851,302.251,282.251,294.5
06/04/20211,294.751,297.251,2781,284
06/07/20211,290.251,296.51,277.51,284
06/08/20211,282.51,2901,270.51,277.25
06/09/20211,276.51,281.251,257.251,257.25
06/10/20211,258.51,2811,2551,263.25
06/11/20211,2591,271.251,245.51,250.5
06/14/20211,2661,286.51,264.51,284.75
06/15/20211,2781,2851,271.51,279.75
06/16/20211,279.51,2901,2731,289
06/17/20211,324.51,346.751,308.51,310
06/18/20211,324.51,338.751,314.251,331.75
06/21/20211,301.51,3071,255.751,264.25
06/22/20211,294.751,3141,278.51,309.75
06/23/20211,3141,324.251,292.51,298.25
06/24/20211,277.51,279.251,251.51,263.5
06/25/20211,275.51,279.51,267.251,267.5
06/28/20211,2801,282.251,2561,256
06/29/20211,2451,2471,230.51,239.25
06/30/20211,2281,243.51,226.751,235
07/01/20211,230.751,2441,227.751,230
07/02/20211,231.51,247.751,225.51,231.5
07/05/20211,224.51,244.751,223.51,244
07/06/20211,259.751,2691,2411,246
07/07/20211,230.251,237.751,2231,230.75
07/08/20211,224.51,229.51,2081,208
07/09/20211,1831,218.251,180.51,214
07/12/20211,2391,258.251,204.51,254.75
07/13/20211,2701,287.51,268.751,284.5
07/14/20211,2931,327.751,2911,314.5
07/15/20211,290.751,296.251,256.751,260.75
07/16/20211,2701,288.251,263.51,276.25
07/19/20211,2681,2811,258.51,271
07/20/20211,259.751,269.251,242.751,263.5
07/21/20211,265.251,283.51,260.51,267.75
07/26/20211,297.751,3111,290.51,290.5
07/27/20211,299.751,304.51,287.51,297.75
07/28/20211,289.751,3111,268.751,272.5
07/29/20211,2751,304.51,268.751,289
07/30/20211,294.751,295.751,239.51,240.5
08/02/20211,256.51,2831,247.251,277.25
08/03/20211,2661,270.251,249.51,258.75
08/04/20211,248.751,261.251,2361,238.75
08/05/20211,2351,2571,2351,254.75
08/06/20211,254.751,279.751,249.751,274.25
08/10/20211,274.51,297.751,268.751,272.5
08/11/20211,278.751,296.51,274.751,285.5
08/12/20211,291.51,296.751,283.251,293
08/13/20211,298.51,316.751,295.251,309.75
08/16/20211,302.751,307.751,269.251,274.5
08/17/20211,2811,292.251,264.251,264.5
08/18/20211,2761,2961,274.51,288.25
08/19/20211,2871,301.51,284.51,287.75
08/20/20211,283.251,306.51,283.251,294.5
08/23/20211,3171,333.751,304.751,330.75
08/24/20211,3151,339.251,312.51,323.75
08/25/20211,323.751,332.251,303.51,308.75
08/26/20211,305.751,323.251,3051,309.25
08/27/20211,307.251,3131,3001,311.5
08/30/20211,316.51,3251,3061,321.5
08/31/20211,319.51,319.51,289.51,309.5
09/01/20211,3061,316.751,2921,307.25
09/02/20211,298.51,3061,292.51,299.5
09/03/20211,3091,364.51,305.751,361.5
09/06/20211,377.51,441.751,377.251,426.5
09/07/20211,464.51,494.51,4431,453.75
09/08/20211,449.51,4681,431.751,463
09/09/20211,4521,459.51,434.51,441
09/10/20211,439.51,482.51,436.51,482
09/13/20211,4751,501.51,463.251,496
09/14/20211,5051,529.51,492.751,524
09/15/20211,502.51,5251,495.51,515.5
09/16/20211,520.51,520.51,485.251,501.5
09/17/20211,499.51,502.51,4701,495
09/21/20211,482.51,482.51,4511,454
09/22/20211,445.751,456.751,430.51,449.25
09/24/20211,472.751,4921,4651,486.75
09/27/20211,491.751,5021,4771,480.75
09/28/20211,472.51,4731,450.251,466
09/29/20211,431.251,434.51,4061,417
09/30/20211,412.51,419.251,383.751,387.5
10/01/20211,396.51,401.251,360.51,368.5
10/04/20211,382.51,389.751,3721,382
10/05/20211,3571,373.251,338.51,344.75
10/06/20211,359.251,373.751,327.251,338.5
10/07/20211,353.251,383.251,349.51,362.75
10/08/20211,377.51,389.51,361.51,387
10/11/20211,369.751,405.251,3651,403
10/12/20211,388.751,392.51,374.51,388.25
10/13/20211,376.751,390.751,3701,388.25
10/14/20211,3751,4031,3721,400
10/15/20211,409.251,4241,395.51,423
10/18/20211,4201,426.51,4011,409
10/19/20211,407.251,4171,399.251,416
10/20/20211,4201,451.51,4151,430.75
10/21/20211,412.51,419.251,391.251,393.75
10/22/20211,3701,3871,358.51,381
10/25/20211,380.751,410.51,3771,397.5
10/26/20211,406.251,429.51,397.51,423.5
10/27/20211,426.751,454.251,3811,393.25
10/28/20211,343.251,3631,2961,332.75
10/29/20211,323.751,352.51,3171,346.75
11/01/20211,3681,382.251,351.751,365.5
11/02/20211,347.251,365.51,295.51,302.5
11/04/20211,327.51,327.751,2951,309.25
11/05/20211,310.251,318.751,299.751,314.25
11/08/20211,304.751,313.251,292.251,292.25
11/09/20211,299.251,3081,269.251,270
11/10/20211,2751,2921,2751,283.25
11/11/20211,267.751,282.51,259.251,267.75
11/12/20211,2661,289.51,262.51,270.5
11/15/20211,275.751,280.51,250.51,253
11/16/20211,242.751,2651,242.751,255
11/17/20211,252.51,261.751,2291,229
11/18/20211,229.751,240.751,227.51,228.25
11/19/20211,204.251,221.251,196.251,211.75
11/22/20211,203.251,227.51,197.51,221.75
11/24/20211,213.751,2231,192.251,198
11/25/20211,211.51,217.51,1921,212.5
11/26/20211,202.751,206.51,176.251,181.25
11/29/20211,150.51,181.751,1481,166.75
11/30/20211,212.51,2331,196.51,229.5
12/01/20211,219.251,230.251,1921,205
12/02/20211,1891,204.751,181.251,196.5
12/03/20211,193.251,208.251,181.51,204.5
12/06/20211,197.251,2021,175.751,176.25
12/07/20211,192.51,213.51,179.51,207
12/08/20211,2221,228.51,200.51,202
12/09/20211,202.751,2081,195.251,206.5
12/10/20211,206.51,214.51,191.751,196
12/13/20211,213.751,2141,199.751,201.75
12/14/20211,206.51,220.51,204.51,205.75
12/15/20211,203.751,225.751,203.751,210
12/16/20211,233.751,238.751,215.51,223.75
12/17/20211,223.751,2451,216.251,222.25
12/20/20211,2141,224.251,2021,207.5
12/21/20211,2251,247.251,2221,236.5
12/22/20211,246.751,253.751,2391,249.5
12/23/20211,253.751,2611,2411,256.5
12/24/20211,256.51,256.51,241.751,246.25
12/27/20211,245.51,254.751,240.51,253.25
12/28/20211,2661,271.251,258.751,270.5
12/29/20211,263.51,276.251,259.251,268.5
12/30/20211,262.51,273.51,2581,259