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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,051.5369
CLOSE 1,050.7746

Low

LOW 905.5

High

HIGH 1,276.75
DATEOPENHIGHLOWCLOSE
01/04/20221,266.51,272.251,2511,259.25
01/05/20221,2621,2711,251.251,267.25
01/06/20221,2501,259.251,237.51,237.5
01/07/20221,243.51,257.251,231.751,241
01/11/20221,242.251,251.251,230.51,251
01/12/20221,2581,276.51,254.251,276
01/13/20221,270.751,276.751,250.251,257.25
01/14/20221,238.251,2491,217.751,235.25
01/17/20221,2421,2511,225.51,231
01/18/20221,2411,244.51,220.251,232.5
01/19/20221,207.51,217.751,165.751,167.5
01/20/20221,162.751,193.51,162.751,182.25
01/21/20221,167.251,1951,165.251,193
01/24/20221,178.251,179.751,1611,174
01/25/20221,1651,166.751,135.251,139.75
01/26/20221,141.751,157.251,125.751,139.25
01/27/20221,1591,174.251,126.51,137.25
01/28/20221,134.51,147.751,115.51,131
01/31/20221,1391,186.751,132.751,175.75
02/01/20221,184.51,2131,1711,181.75
02/02/20221,1801,1901,1751,180.75
02/03/20221,1771,199.51,175.51,178.5
02/04/20221,1681,179.751,1601,175
02/07/20221,186.251,202.751,179.51,195.5
02/08/20221,191.251,198.51,1711,171.5
02/09/20221,179.51,1841,168.251,178
02/10/20221,170.251,182.51,1581,162.25
02/14/20221,142.51,163.751,138.51,160
02/15/20221,153.51,159.751,140.251,144
02/16/20221,165.251,167.51,1491,159.25
02/17/20221,1421,1491,1251,127
02/18/20221,114.751,127.751,1091,123.75
02/21/20221,1021,1071,089.51,096.25
02/22/20221,088.751,111.51,080.251,105
02/24/20221,093.751,096.51,0691,073.75
02/25/20221,079.751,0921,0731,087
02/28/20221,0791,086.51,069.251,080
03/01/20221,091.751,102.251,086.251,089
03/02/20221,066.251,072.751,055.751,069.5
03/03/20221,0761,078.251,0641,070.25
03/04/20221,069.51,080.51,060.51,065.75
03/07/20221,0491,050.751,032.51,044.5
03/08/20221,031.251,060.51,030.751,059.25
03/09/20221,0621,080.251,0511,071.75
03/10/20221,1001,132.251,097.251,123.5
03/11/20221,114.751,116.51,090.251,093
03/14/20221,093.251,099.51,0731,073.5
03/15/20221,080.51,0951,074.251,078.75
03/16/20221,092.51,118.51,0891,103
03/17/20221,125.251,127.51,1051,124.25
03/18/20221,124.251,1341,114.251,125.5
03/22/20221,1371,149.51,1371,145.5
03/23/20221,154.751,1981,154.751,191
03/24/20221,179.751,193.51,170.51,193.5
03/25/20221,210.251,2131,193.51,205.25
03/28/20221,208.251,2141,1951,198
03/29/20221,2111,2161,191.251,214.75
03/30/20221,175.751,1831,149.251,166.75
03/31/20221,1501,167.251,142.51,143
04/01/20221,136.751,165.251,126.751,161.75
04/04/20221,161.51,165.51,143.751,154.5
04/05/20221,162.751,168.751,140.251,147.25
04/06/20221,141.251,148.751,132.51,141.5
04/07/20221,127.251,1361,1241,130.25
04/08/20221,134.751,139.51,115.51,128
04/11/20221,1311,1331,1051,112.75
04/12/20221,118.251,125.251,107.751,111.25
04/13/20221,106.51,117.251,101.51,112.75
04/14/20221,110.51,1141,096.51,096.75
04/15/20221,0831,0961,073.751,092.25
04/18/20221,083.51,086.51,066.51,071.25
04/19/20221,087.251,088.751,076.751,081.75
04/20/20221,087.51,0891,067.51,073.75
04/21/20221,070.51,081.51,068.251,079
04/22/20221,0631,069.51,055.51,064.75
04/25/20221,041.251,059.251,039.751,049.5
04/26/20221,056.751,068.251,003.51,007
04/27/20221,003.251,003.5936.5942.5
04/28/2022952.75984.5948.25975.75
05/02/2022975.75996.25971.5991
05/06/2022979.75984.75952.5962.5
05/09/2022950.25958.25941945.5
05/10/2022932.5959929953.25
05/11/2022938.75952931.5944.75
05/12/2022944.5945.75926.5933
05/13/2022927.5953925.25945
05/16/2022963964939.5947.5
05/17/2022942942927931.75
05/18/2022933.25938.5920.25925.75
05/19/2022909915.75905.5909.75
05/20/2022926.75948.25918.25942.5
05/23/2022962.5972953.75971.5
05/24/2022970.5970.5954.5955.75
05/25/2022963.25987962982
05/26/2022986.751,006985989
05/27/20221,0061,009.25993.251,001.5
05/30/20221,0201,0441,0171,033.75
05/31/20221,0281,0391,004.51,016.75
06/01/20221,012.51,034.751,012.51,027.5
06/02/20221,041.251,043.251,017.51,037
06/03/20221,048.751,049.51,032.251,038.25
06/06/20221,028.251,0391,0241,034.5
06/07/20221,035.751,0421,029.751,031.25
06/08/20221,049.751,0661,046.751,061.75
06/09/20221,0601,069.51,056.251,062.25
06/10/20221,0571,0651,050.51,052.75
06/13/20221,030.251,0461,027.51,044
06/14/20221,0251,044.251,0241,042.75
06/15/20221,045.251,045.251,031.51,038.25
06/16/20221,052.251,0571,041.251,042.5
06/17/20221,018.251,0451,017.51,032.75
06/20/20221,049.51,049.751,008.251,013
06/21/20221,027.51,044.251,020.751,040.75
06/22/20221,043.751,048.51,030.51,030.5
06/23/20221,0261,036.51,0261,028.75
06/24/20221,025.51,037.251,023.251,034.25
06/27/20221,0481,052.51,037.751,045.25
06/28/20221,046.51,0501,037.751,047
06/29/20221,035.51,046.251,031.751,043.75
06/30/20221,018.751,028968979
07/01/2022979997975986.5
07/04/20221,004.751,029.251,004.751,023.75
07/05/20221,0361,039.51,025.51,030
07/06/20221,023.251,0351,022.251,032.25
07/07/20221,043.51,054.251,029.751,042.25
07/08/20221,050.251,059.51,043.251,045.5
07/11/20221,0651,068.751,048.751,058.75
07/12/20221,057.51,062.751,0501,055.75
07/13/20221,055.51,059.251,046.51,054.75
07/14/20221,041.751,049.751,030.51,045
07/15/20221,042.51,053.51,037.51,050
07/19/20221,0551,061.51,038.251,043.75
07/20/20221,0611,076.251,0551,074.75
07/21/20221,074.751,086.51,069.251,086.5
07/22/20221,0881,106.51,080.251,100.75
07/25/20221,091.51,0961,0871,094.25
07/26/20221,1001,108.751,093.251,094.25
07/27/20221,097.51,107.251,078.51,078.75
07/28/20221,045.751,061.751,029.51,057
07/29/20221,0551,060.51,046.251,054.25
08/01/20221,057.751,0721,048.51,071.75
08/02/20221,0661,0681,049.51,051.25
08/03/20221,062.51,071.751,060.751,064.5
08/04/20221,0711,071.251,062.51,069
08/05/20221,0751,085.51,0731,082.25
08/08/20221,0831,0871,077.751,085.75
08/09/20221,087.751,090.751,073.751,077.5
08/10/20221,080.751,084.751,068.251,073.5
08/12/20221,104.251,104.51,081.251,086
08/15/20221,086.51,096.751,0821,095.75
08/16/20221,098.51,100.251,0891,091
08/17/20221,0991,113.251,097.51,111.75
08/18/20221,110.251,112.251,095.751,100
08/19/20221,1031,103.251,084.51,085.75
08/22/20221,0771,082.751,0731,080.75
08/23/20221,071.251,077.751,062.751,073
08/24/20221,074.51,0751,0671,072
08/25/20221,083.51,090.51,078.751,085
08/26/20221,094.751,095.51,080.751,081.75
08/29/20221,0591,0601,035.51,036
08/30/20221,046.251,057.51,0421,053.75
08/31/20221,040.751,047.51,038.51,042.25
09/01/20221,0261,0321,016.51,029.5
09/02/20221,029.51,035.751,026.251,031.25
09/05/20221,026.251,031.251,023.51,028.75
09/06/20221,024.751,0301,013.251,017.5
09/07/20221,0181,037.51,015.751,034.25
09/08/20221,043.51,048.51,036.51,046
09/09/20221,036.51,0501,033.51,048
09/12/20221,040.751,049.51,034.251,047.5
09/13/20221,046.751,0541,041.251,051.25
09/14/20221,0251,030.51,018.751,021.5
09/15/20221,022.51,0231,013.251,014.75
09/16/20221,0101,0171,0041,010.25
09/20/20221,017.51,024.251,0091,023
09/21/20221,013.51,024.251,006.51,007.5
09/22/2022998.51,016996.751,013.5
09/26/2022994.5996.25976.5978.75
09/27/2022979988978.5980
09/28/2022969972.25955969.75
09/29/2022968981965.5976
09/30/2022970984969.25976.25
10/03/2022973.5978963.5973
10/04/2022985.51,004.75978.51,001.75
10/05/20221,012.51,0131,003.251,008.25
10/06/20221,005.751,020.51,001.251,014.5
10/07/2022995999.5989.75996.25
10/11/2022981.5984.75960.5961
10/12/2022958.25963.5954958.5
10/13/2022961.5961.5948.25948.5
10/14/2022968.51,000.5964.5996.5
10/17/2022983.75991.75980.5983
10/18/20229991,002.75985990.5
10/19/2022994.75998.5989989
10/20/2022983.25986.75973981
10/21/2022978.75984975.5976.5
10/24/2022992.25994.25977.75977.75
10/25/2022993993982983.5
10/26/20229971,006.5993.251,000
10/27/20221,0001,004.25963.25965.25
10/28/2022964978.25956.75970.75
10/31/2022975989975976.75
11/01/2022976.75977.75962968.75
11/02/2022967.25988.25964.5980
11/04/2022957.5964946.75955
11/07/2022958.25961.75955.75958.25
11/08/2022964.5980.75961.75973
11/09/2022981983963.75966
11/10/2022963.25964.75953.5956.75
11/11/2022984.251,010.75979.51,010.75
11/14/20221,015.751,025.751,002.251,002.75
11/15/2022992.25998.25986.75995.25
11/16/20221,0001,001.25981.25987.5
11/17/2022984.5992.75984.5986
11/18/2022997.25997.25982.75983.5
11/21/2022983.5986.75974.5978.5
11/22/2022980.75990.5980.5985.75
11/24/2022998.251,010.59971,009.25
11/25/20221,0091,0101,0001,003.75
11/28/20221,006.751,0111,001.51,007.75
11/29/2022997999.5992.25999.5
11/30/2022991.5994.75983.75987.75
12/01/20221,001.51,001.5988991.75
12/02/2022983.25985973.5984
12/05/2022984984.75970.25977.75
12/06/2022967.75973.75966968.5
12/07/2022956.5963.75955.75958.25
12/08/2022955.5963.5948.5961.75
12/09/2022954967.25954966.5
12/12/2022960.5966.25960.25963.5
12/13/2022977982.75967.25967.5
12/14/2022970.5971958.5962.5
12/15/2022955959948.5948.5
12/16/2022937.5945.5933.25933.25
12/19/2022934946.5932.75944.25
12/20/2022941942.5910912.5
12/21/2022919.25930919.25927.75
12/22/2022936.5939.5928.75937
12/23/2022931943.25930.5942.25
12/26/2022945946.75937.5940.25
12/27/2022948951.5943.25947.25
12/28/2022942.5949.25940.75946.25
12/29/2022942.5946.75932.5946
12/30/2022946.25953944.5948.75