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
8697.T: Japan Exchange Group, Inc. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,218.5467
CLOSE 1,220.56
Low
LOW 913.75
High
HIGH 1,596.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 950 | 951.75 | 941.75 | 943.25 |
| 01/05/2023 | 941.5 | 942.25 | 927.75 | 930 |
| 01/06/2023 | 925.5 | 927.75 | 917.5 | 918 |
| 01/10/2023 | 931 | 934 | 915 | 915.5 |
| 01/11/2023 | 919 | 923.75 | 913.75 | 923.5 |
| 01/12/2023 | 928.25 | 931.25 | 918.75 | 922.25 |
| 01/13/2023 | 919.5 | 930 | 918.5 | 930 |
| 01/16/2023 | 926.25 | 936 | 926.25 | 932.75 |
| 01/17/2023 | 934.5 | 946.25 | 931.75 | 942.75 |
| 01/18/2023 | 948.25 | 966.5 | 945.25 | 963.75 |
| 01/19/2023 | 957.25 | 960.75 | 948.25 | 948.5 |
| 01/20/2023 | 940.5 | 943.5 | 932.5 | 940.75 |
| 01/23/2023 | 953.25 | 954.25 | 944.25 | 946.5 |
| 01/24/2023 | 951 | 960 | 943.5 | 954.5 |
| 01/25/2023 | 950.25 | 955.25 | 947.5 | 951.5 |
| 01/26/2023 | 955 | 956.5 | 949.5 | 950.5 |
| 01/27/2023 | 951 | 954.5 | 949 | 953.5 |
| 01/30/2023 | 952.5 | 997.25 | 949.75 | 992 |
| 01/31/2023 | 985.5 | 993.5 | 981.25 | 989.5 |
| 02/01/2023 | 992.5 | 993.5 | 965.25 | 970.25 |
| 02/02/2023 | 972.75 | 973 | 957.5 | 963.75 |
| 02/03/2023 | 962.25 | 973.25 | 956.5 | 972.75 |
| 02/06/2023 | 984.5 | 986.5 | 977.25 | 978.75 |
| 02/07/2023 | 979.75 | 985.5 | 976.25 | 978.5 |
| 02/08/2023 | 979 | 983.25 | 978 | 981.25 |
| 02/09/2023 | 977.5 | 983 | 975.5 | 980.5 |
| 02/10/2023 | 975 | 988 | 973.25 | 980.25 |
| 02/13/2023 | 980.25 | 982.25 | 962 | 965.75 |
| 02/14/2023 | 982.5 | 986.25 | 976.25 | 984.5 |
| 02/15/2023 | 984.75 | 985.75 | 975.75 | 978.5 |
| 02/16/2023 | 985.5 | 987.5 | 980.5 | 983 |
| 02/17/2023 | 975 | 981.25 | 973.5 | 977.5 |
| 02/20/2023 | 975 | 985.5 | 971.75 | 983.25 |
| 02/21/2023 | 984.75 | 988.5 | 978.75 | 988.5 |
| 02/22/2023 | 983.75 | 985.75 | 976 | 982 |
| 02/24/2023 | 985.5 | 1,007.5 | 984 | 1,003.25 |
| 02/27/2023 | 1,003.25 | 1,020.25 | 1,001 | 1,018.25 |
| 02/28/2023 | 1,018 | 1,024 | 1,013.25 | 1,016 |
| 03/01/2023 | 1,009.25 | 1,010.5 | 991 | 995.75 |
| 03/02/2023 | 991.5 | 997.25 | 985 | 985.5 |
| 03/03/2023 | 993 | 1,018 | 992.75 | 1,015.25 |
| 03/06/2023 | 1,022.5 | 1,022.5 | 1,010.75 | 1,011.75 |
| 03/07/2023 | 1,018.75 | 1,028.5 | 1,016.25 | 1,022.75 |
| 03/08/2023 | 1,016 | 1,019.25 | 1,013.5 | 1,014.25 |
| 03/09/2023 | 1,021.5 | 1,030.5 | 1,020.5 | 1,026.5 |
| 03/10/2023 | 1,006 | 1,023.5 | 1,006 | 1,016.75 |
| 03/13/2023 | 1,003.5 | 1,014.25 | 1,001 | 1,012.75 |
| 03/14/2023 | 999.5 | 1,007.5 | 994.75 | 999.75 |
| 03/15/2023 | 1,014.75 | 1,019.75 | 1,006.5 | 1,016.75 |
| 03/16/2023 | 999.5 | 1,010 | 992.5 | 1,009.75 |
| 03/17/2023 | 1,010 | 1,014.25 | 1,006.25 | 1,011.25 |
| 03/20/2023 | 1,005 | 1,009 | 991.25 | 991.25 |
| 03/22/2023 | 1,006.5 | 1,017.75 | 1,002 | 1,014.75 |
| 03/23/2023 | 1,007.75 | 1,026 | 999 | 1,022.5 |
| 03/24/2023 | 1,023.5 | 1,034.5 | 1,017.5 | 1,022.5 |
| 03/27/2023 | 1,027.5 | 1,029.75 | 1,018.25 | 1,027.5 |
| 03/28/2023 | 1,035.5 | 1,036.75 | 1,019.75 | 1,020 |
| 03/29/2023 | 1,016.25 | 1,037.25 | 1,013.25 | 1,034.5 |
| 03/30/2023 | 1,011 | 1,018.5 | 1,006.25 | 1,012.25 |
| 03/31/2023 | 1,011.5 | 1,021.25 | 1,005.25 | 1,009.25 |
| 04/03/2023 | 1,024 | 1,035 | 1,018.5 | 1,030.25 |
| 04/04/2023 | 1,030.25 | 1,037.5 | 1,028.75 | 1,032.5 |
| 04/05/2023 | 1,031.75 | 1,033.75 | 1,026 | 1,027.25 |
| 04/06/2023 | 1,015 | 1,027.75 | 1,011.5 | 1,026 |
| 04/07/2023 | 1,026 | 1,028.5 | 1,021 | 1,025.75 |
| 04/10/2023 | 1,029.5 | 1,035.25 | 1,026.75 | 1,028.75 |
| 04/11/2023 | 1,030 | 1,034.25 | 1,024.5 | 1,028.25 |
| 04/12/2023 | 1,030.5 | 1,039.75 | 1,029.75 | 1,036 |
| 04/13/2023 | 1,035 | 1,044.75 | 1,030.75 | 1,044 |
| 04/14/2023 | 1,056.25 | 1,056.5 | 1,046 | 1,049 |
| 04/17/2023 | 1,055.75 | 1,068.75 | 1,049.25 | 1,056.75 |
| 04/18/2023 | 1,059 | 1,060.5 | 1,053.75 | 1,058 |
| 04/19/2023 | 1,057.5 | 1,060.5 | 1,053.5 | 1,058.5 |
| 04/20/2023 | 1,059 | 1,067.25 | 1,057.75 | 1,067 |
| 04/21/2023 | 1,067.25 | 1,071.75 | 1,063 | 1,071 |
| 04/24/2023 | 1,073.5 | 1,074.25 | 1,066.25 | 1,070.25 |
| 04/25/2023 | 1,077 | 1,086 | 1,073.25 | 1,077 |
| 04/26/2023 | 1,067 | 1,069.75 | 1,059 | 1,065.25 |
| 04/27/2023 | 1,057.5 | 1,063.5 | 1,046.75 | 1,052.75 |
| 04/28/2023 | 1,069.5 | 1,101.25 | 1,068.25 | 1,099.75 |
| 05/01/2023 | 1,108 | 1,118.25 | 1,099 | 1,108.75 |
| 05/02/2023 | 1,108.5 | 1,110.5 | 1,095.25 | 1,098.75 |
| 05/08/2023 | 1,117.5 | 1,117.5 | 1,091.5 | 1,097 |
| 05/09/2023 | 1,100.25 | 1,113.75 | 1,097.75 | 1,109 |
| 05/10/2023 | 1,111.25 | 1,114 | 1,100.5 | 1,102.5 |
| 05/11/2023 | 1,099.5 | 1,108.5 | 1,097 | 1,106.25 |
| 05/12/2023 | 1,081.25 | 1,105.5 | 1,081.25 | 1,102 |
| 05/15/2023 | 1,111.25 | 1,117.5 | 1,108.75 | 1,117.5 |
| 05/16/2023 | 1,127.5 | 1,132 | 1,119.75 | 1,129 |
| 05/17/2023 | 1,130 | 1,139.75 | 1,124.25 | 1,136.75 |
| 05/18/2023 | 1,149.75 | 1,150 | 1,136.75 | 1,147 |
| 05/19/2023 | 1,156.25 | 1,159.75 | 1,139.75 | 1,154 |
| 05/22/2023 | 1,155 | 1,172 | 1,154.5 | 1,167.25 |
| 05/23/2023 | 1,171 | 1,176 | 1,152.25 | 1,167.75 |
| 05/24/2023 | 1,142.75 | 1,165.75 | 1,140.5 | 1,158.5 |
| 05/25/2023 | 1,149.5 | 1,168.75 | 1,148.25 | 1,164.25 |
| 05/26/2023 | 1,167.25 | 1,168 | 1,152.25 | 1,152.75 |
| 05/29/2023 | 1,168 | 1,168.25 | 1,131.25 | 1,134.5 |
| 05/30/2023 | 1,126.75 | 1,136 | 1,113.5 | 1,129.75 |
| 05/31/2023 | 1,117.75 | 1,140.25 | 1,110.25 | 1,140.25 |
| 06/01/2023 | 1,124.25 | 1,147 | 1,111.5 | 1,139.25 |
| 06/02/2023 | 1,149.5 | 1,173.25 | 1,146.5 | 1,172 |
| 06/05/2023 | 1,186.5 | 1,187.5 | 1,173.25 | 1,181.25 |
| 06/06/2023 | 1,180.75 | 1,206 | 1,171.25 | 1,203 |
| 06/07/2023 | 1,209 | 1,213.5 | 1,179.75 | 1,180.25 |
| 06/08/2023 | 1,181.25 | 1,190.5 | 1,173.5 | 1,173.5 |
| 06/09/2023 | 1,180.5 | 1,205.5 | 1,179 | 1,201.75 |
| 06/12/2023 | 1,205 | 1,212.5 | 1,201.5 | 1,204.75 |
| 06/13/2023 | 1,207.5 | 1,215 | 1,198.75 | 1,204.75 |
| 06/14/2023 | 1,211.5 | 1,246 | 1,211.25 | 1,240 |
| 06/15/2023 | 1,255 | 1,286.5 | 1,250.75 | 1,280.75 |
| 06/16/2023 | 1,270.5 | 1,286.5 | 1,260.25 | 1,286.5 |
| 06/19/2023 | 1,293.75 | 1,295 | 1,269.5 | 1,276 |
| 06/20/2023 | 1,270.5 | 1,270.5 | 1,247.25 | 1,255.75 |
| 06/21/2023 | 1,261 | 1,273 | 1,252 | 1,269.5 |
| 06/22/2023 | 1,287 | 1,313 | 1,283.5 | 1,303.75 |
| 06/23/2023 | 1,313 | 1,316 | 1,286.5 | 1,291 |
| 06/26/2023 | 1,283.25 | 1,291.25 | 1,272.75 | 1,286.5 |
| 06/27/2023 | 1,271 | 1,280.75 | 1,261 | 1,268 |
| 06/28/2023 | 1,268 | 1,292.5 | 1,268 | 1,287.25 |
| 06/29/2023 | 1,292.5 | 1,300.25 | 1,282 | 1,285 |
| 06/30/2023 | 1,261.25 | 1,274.75 | 1,238.5 | 1,254 |
| 07/03/2023 | 1,260.25 | 1,264.75 | 1,249.5 | 1,252.25 |
| 07/04/2023 | 1,245.5 | 1,250.25 | 1,240 | 1,245.75 |
| 07/05/2023 | 1,233 | 1,233 | 1,221.5 | 1,226 |
| 07/06/2023 | 1,221.5 | 1,221.5 | 1,189.25 | 1,192.75 |
| 07/07/2023 | 1,181.75 | 1,196.5 | 1,179.25 | 1,182 |
| 07/10/2023 | 1,182 | 1,183.25 | 1,162.25 | 1,169.75 |
| 07/11/2023 | 1,181.5 | 1,183.25 | 1,159.75 | 1,168.5 |
| 07/12/2023 | 1,172.5 | 1,172.5 | 1,152.5 | 1,161.75 |
| 07/13/2023 | 1,169.5 | 1,175 | 1,155.25 | 1,174.25 |
| 07/14/2023 | 1,175.25 | 1,193.75 | 1,169.5 | 1,171 |
| 07/18/2023 | 1,171.25 | 1,183.25 | 1,170 | 1,176 |
| 07/19/2023 | 1,189.25 | 1,194.25 | 1,182.25 | 1,194.25 |
| 07/20/2023 | 1,196.5 | 1,202.5 | 1,176.5 | 1,179.75 |
| 07/21/2023 | 1,194 | 1,199.5 | 1,185 | 1,191.5 |
| 07/24/2023 | 1,201.5 | 1,208.5 | 1,192.75 | 1,202.25 |
| 07/25/2023 | 1,200 | 1,201.25 | 1,189.25 | 1,193.75 |
| 07/26/2023 | 1,192.5 | 1,193.5 | 1,180 | 1,189.5 |
| 07/27/2023 | 1,190 | 1,204.25 | 1,187.75 | 1,198 |
| 07/28/2023 | 1,183.75 | 1,207 | 1,161.75 | 1,200.25 |
| 07/31/2023 | 1,225.25 | 1,242.5 | 1,207.25 | 1,237.75 |
| 08/01/2023 | 1,229.75 | 1,244.25 | 1,216 | 1,242.75 |
| 08/02/2023 | 1,236.75 | 1,247 | 1,230.25 | 1,236 |
| 08/03/2023 | 1,227.75 | 1,252.5 | 1,222.25 | 1,250.25 |
| 08/04/2023 | 1,249.25 | 1,264.5 | 1,233.25 | 1,264 |
| 08/07/2023 | 1,262 | 1,294 | 1,259 | 1,288.5 |
| 08/08/2023 | 1,295 | 1,309 | 1,286.25 | 1,306 |
| 08/09/2023 | 1,303 | 1,308 | 1,281.5 | 1,292.5 |
| 08/10/2023 | 1,292.75 | 1,320.75 | 1,284.5 | 1,317 |
| 08/14/2023 | 1,326 | 1,341.25 | 1,309.5 | 1,312 |
| 08/15/2023 | 1,313.25 | 1,328 | 1,313 | 1,318.25 |
| 08/16/2023 | 1,301 | 1,318.75 | 1,299.25 | 1,301 |
| 08/17/2023 | 1,292.5 | 1,297.5 | 1,273.5 | 1,289.5 |
| 08/18/2023 | 1,269.75 | 1,271 | 1,250.5 | 1,254.5 |
| 08/21/2023 | 1,266.25 | 1,267 | 1,251.25 | 1,254.75 |
| 08/22/2023 | 1,254.75 | 1,257 | 1,246.25 | 1,255.5 |
| 08/23/2023 | 1,252 | 1,255.75 | 1,246.75 | 1,248.75 |
| 08/24/2023 | 1,252.75 | 1,272.75 | 1,251 | 1,269.25 |
| 08/25/2023 | 1,251.5 | 1,260.25 | 1,244.5 | 1,258 |
| 08/28/2023 | 1,264.5 | 1,283.5 | 1,263 | 1,279 |
| 08/29/2023 | 1,276.5 | 1,277.25 | 1,261.5 | 1,267.5 |
| 08/30/2023 | 1,265 | 1,277.75 | 1,263.25 | 1,270.25 |
| 08/31/2023 | 1,273.75 | 1,278.25 | 1,265.75 | 1,271.5 |
| 09/01/2023 | 1,271 | 1,295.75 | 1,261.5 | 1,282.25 |
| 09/04/2023 | 1,290 | 1,292.5 | 1,282 | 1,292.5 |
| 09/05/2023 | 1,294.25 | 1,299 | 1,283.25 | 1,289 |
| 09/06/2023 | 1,300 | 1,311.5 | 1,296.25 | 1,302.5 |
| 09/07/2023 | 1,297 | 1,322 | 1,291.75 | 1,314.5 |
| 09/08/2023 | 1,316.25 | 1,317 | 1,290.75 | 1,301.25 |
| 09/11/2023 | 1,307 | 1,312.5 | 1,293.5 | 1,298.75 |
| 09/12/2023 | 1,314 | 1,317.5 | 1,298 | 1,300 |
| 09/13/2023 | 1,308.5 | 1,309.5 | 1,288.25 | 1,291 |
| 09/14/2023 | 1,290.25 | 1,294 | 1,284.5 | 1,291.75 |
| 09/15/2023 | 1,310.25 | 1,324 | 1,300.25 | 1,309.25 |
| 09/19/2023 | 1,315 | 1,330.25 | 1,311 | 1,325.75 |
| 09/20/2023 | 1,339.75 | 1,353 | 1,336.75 | 1,342.25 |
| 09/21/2023 | 1,334.75 | 1,344.25 | 1,316.25 | 1,327.25 |
| 09/22/2023 | 1,315 | 1,348 | 1,309.75 | 1,338.25 |
| 09/25/2023 | 1,349 | 1,356 | 1,341.5 | 1,348 |
| 09/26/2023 | 1,384.75 | 1,410.25 | 1,379.25 | 1,380.25 |
| 09/27/2023 | 1,383.5 | 1,432 | 1,369 | 1,427.75 |
| 09/28/2023 | 1,395 | 1,408.75 | 1,381.5 | 1,395.25 |
| 09/29/2023 | 1,397.75 | 1,398 | 1,379.5 | 1,387 |
| 10/02/2023 | 1,397 | 1,413.25 | 1,391 | 1,394.5 |
| 10/03/2023 | 1,386.5 | 1,386.5 | 1,361.25 | 1,377 |
| 10/04/2023 | 1,352.25 | 1,362 | 1,338 | 1,342.5 |
| 10/05/2023 | 1,362.5 | 1,446.75 | 1,360.5 | 1,429 |
| 10/06/2023 | 1,432 | 1,442.5 | 1,420.75 | 1,431.25 |
| 10/10/2023 | 1,447.75 | 1,489.5 | 1,443.25 | 1,482.5 |
| 10/11/2023 | 1,482.5 | 1,488.25 | 1,467 | 1,481 |
| 10/12/2023 | 1,492.5 | 1,515 | 1,491.25 | 1,513 |
| 10/13/2023 | 1,487.5 | 1,502 | 1,470.5 | 1,476 |
| 10/16/2023 | 1,458.75 | 1,470.25 | 1,445.5 | 1,464.5 |
| 10/17/2023 | 1,478.75 | 1,499.25 | 1,475 | 1,489.75 |
| 10/18/2023 | 1,490.25 | 1,498 | 1,479.75 | 1,493.75 |
| 10/19/2023 | 1,476.75 | 1,503.5 | 1,475 | 1,493.5 |
| 10/20/2023 | 1,490.25 | 1,494.75 | 1,473.5 | 1,477 |
| 10/23/2023 | 1,473.5 | 1,481.75 | 1,465 | 1,473 |
| 10/24/2023 | 1,484.5 | 1,485.25 | 1,455.5 | 1,478.25 |
| 10/25/2023 | 1,499.25 | 1,503.5 | 1,477.25 | 1,482.25 |
| 10/26/2023 | 1,467.5 | 1,482.25 | 1,396.5 | 1,448.5 |
| 10/27/2023 | 1,450.25 | 1,471.75 | 1,412.75 | 1,449.25 |
| 10/30/2023 | 1,428.75 | 1,462.5 | 1,412.75 | 1,444.75 |
| 10/31/2023 | 1,465 | 1,522.5 | 1,425.75 | 1,482.25 |
| 11/01/2023 | 1,503.5 | 1,546.5 | 1,496.25 | 1,532 |
| 11/02/2023 | 1,547.5 | 1,559.5 | 1,535 | 1,545.5 |
| 11/06/2023 | 1,569 | 1,596.5 | 1,561 | 1,586.5 |
| 11/07/2023 | 1,590 | 1,593 | 1,547.5 | 1,547.5 |
| 11/08/2023 | 1,555 | 1,559.5 | 1,518.5 | 1,533.5 |
| 11/09/2023 | 1,543.5 | 1,576.5 | 1,530.5 | 1,572 |
| 11/10/2023 | 1,566.5 | 1,584 | 1,551 | 1,579.5 |
| 11/13/2023 | 1,579 | 1,588 | 1,554.5 | 1,569.5 |
| 11/14/2023 | 1,575 | 1,583.5 | 1,567 | 1,572 |
| 11/15/2023 | 1,563.5 | 1,568 | 1,515 | 1,544.5 |
| 11/16/2023 | 1,537.5 | 1,552 | 1,525 | 1,540 |
| 11/17/2023 | 1,544 | 1,559 | 1,537.5 | 1,553.5 |
| 11/20/2023 | 1,542.5 | 1,557 | 1,530 | 1,539 |
| 11/21/2023 | 1,535 | 1,541.5 | 1,521 | 1,533.5 |
| 11/22/2023 | 1,525 | 1,548 | 1,521.5 | 1,539 |
| 11/24/2023 | 1,550 | 1,552.5 | 1,513 | 1,521 |
| 11/27/2023 | 1,521 | 1,530 | 1,508.5 | 1,519 |
| 11/28/2023 | 1,508 | 1,516.5 | 1,497 | 1,497 |
| 11/29/2023 | 1,483.75 | 1,494.5 | 1,468.5 | 1,488.75 |
| 11/30/2023 | 1,488.75 | 1,511.5 | 1,468.75 | 1,509.5 |
| 12/01/2023 | 1,504 | 1,516 | 1,499 | 1,502.5 |
| 12/04/2023 | 1,487.75 | 1,496.5 | 1,474.5 | 1,489.75 |
| 12/05/2023 | 1,472.75 | 1,482.5 | 1,453.25 | 1,459 |
| 12/06/2023 | 1,456.5 | 1,479.25 | 1,449.75 | 1,478.5 |
| 12/07/2023 | 1,462.5 | 1,477 | 1,445.5 | 1,451 |
| 12/08/2023 | 1,452.25 | 1,456.25 | 1,435.25 | 1,445 |
| 12/11/2023 | 1,454.5 | 1,466.25 | 1,445.75 | 1,459 |
| 12/12/2023 | 1,459.25 | 1,476.5 | 1,448 | 1,453.5 |
| 12/13/2023 | 1,451.5 | 1,454.75 | 1,439 | 1,447 |
| 12/14/2023 | 1,425 | 1,442.5 | 1,413.5 | 1,438.25 |
| 12/15/2023 | 1,426 | 1,428 | 1,414 | 1,418 |
| 12/18/2023 | 1,393 | 1,413 | 1,382.5 | 1,412.75 |
| 12/19/2023 | 1,406.5 | 1,443 | 1,399.25 | 1,440 |
| 12/20/2023 | 1,446.25 | 1,508 | 1,446.25 | 1,496.5 |
| 12/21/2023 | 1,471.5 | 1,477 | 1,453.5 | 1,458 |
| 12/22/2023 | 1,446.75 | 1,451 | 1,423 | 1,440.5 |
| 12/25/2023 | 1,445 | 1,448.25 | 1,417.75 | 1,430 |
| 12/26/2023 | 1,432.25 | 1,435 | 1,415.5 | 1,426.5 |
| 12/27/2023 | 1,432.5 | 1,441.75 | 1,425.5 | 1,434.75 |
| 12/28/2023 | 1,432.5 | 1,461.75 | 1,432 | 1,460.5 |
| 12/29/2023 | 1,472.25 | 1,492.25 | 1,470.75 | 1,491.5 |