Japan Exchange Group Inc (OP: JPXGY )

12.34 +0.27 (+2.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 12.34 12.37 12.28 12.34 43,725 +0.27(+2.24%)
Jul 03, 2024 11.93 12.10 11.67 12.07 486,741 +0.33(+2.81%)
Jul 02, 2024 11.35 11.83 11.35 11.74 95,883 +0.32(+2.80%)
Jul 01, 2024 11.63 11.83 11.42 11.42 95,722 -0.26(-2.23%)
Jun 28, 2024 11.70 11.76 11.65 11.68 18,268 +0.21(+1.83%)
Jun 27, 2024 11.50 11.50 11.44 11.47 11,445 -0.26(-2.22%)
Jun 26, 2024 11.44 11.77 11.44 11.73 16,372 +0.05(+0.43%)
Jun 25, 2024 11.60 11.68 11.60 11.68 33,734 +0.05(+0.43%)
Jun 24, 2024 11.74 11.74 11.63 11.63 39,595 +0.19(+1.70%)
Jun 21, 2024 11.61 11.82 11.40 11.44 29,284 -0.10(-0.89%)
Jun 20, 2024 11.20 11.69 11.20 11.54 27,420 +0.11(+0.95%)
Jun 18, 2024 11.40 11.75 11.39 11.43 33,286 +0.07(+0.62%)
Jun 17, 2024 11.67 11.67 11.27 11.36 32,652 -0.22(-1.90%)
Jun 14, 2024 11.56 11.58 11.48 11.58 27,858 -0.25(-2.11%)
Jun 13, 2024 11.87 11.87 11.79 11.83 12,733 +0.01(+0.08%)
Jun 12, 2024 11.88 11.94 11.79 11.82 11,814 +0.03(+0.25%)
Jun 11, 2024 11.80 12.21 11.78 11.79 84,267 -0.12(-0.99%)
Jun 10, 2024 11.69 11.92 11.50 11.91 21,379 -0.20(-1.67%)
Jun 07, 2024 12.28 12.57 12.07 12.11 16,075 -0.07(-0.57%)
Jun 06, 2024 12.11 12.20 12.04 12.18 15,788 -0.09(-0.73%)
Jun 05, 2024 12.22 12.29 12.20 12.27 24,783 +0.16(+1.30%)
Jun 04, 2024 12.08 12.15 12.07 12.11 28,495 +0.22(+1.87%)
Jun 03, 2024 11.89 11.91 11.84 11.89 37,956 +0.21(+1.80%)
May 31, 2024 11.69 11.72 11.60 11.68 41,565 +0.29(+2.59%)
May 30, 2024 11.45 11.45 11.38 11.38 43,202 -0.15(-1.34%)
May 29, 2024 11.71 11.71 11.54 11.54 67,324 -0.70(-5.72%)
May 28, 2024 12.30 12.30 12.10 12.24 29,354 +0.31(+2.60%)
May 24, 2024 12.11 12.28 11.93 11.93 31,567 +0.07(+0.59%)
May 23, 2024 12.00 12.06 11.86 11.86 80,924 +0.18(+1.54%)
May 22, 2024 11.34 11.72 11.34 11.68 102,533 -0.01(-0.05%)
May 21, 2024 12.07 12.07 11.66 11.69 48,800 -0.01(-0.13%)
May 20, 2024 11.82 12.00 11.64 11.70 50,555 +0.09(+0.81%)
May 17, 2024 11.43 11.65 11.30 11.61 34,983 +0.06(+0.48%)
May 16, 2024 11.64 11.70 11.55 11.55 57,153 +0.18(+1.58%)
May 15, 2024 11.29 11.37 11.26 11.37 23,739 +0.04(+0.32%)
May 14, 2024 11.31 11.54 11.18 11.33 38,150 -0.12(-1.02%)
May 13, 2024 11.39 11.49 11.39 11.45 38,382 +0.03(+0.26%)
May 10, 2024 11.16 11.46 11.16 11.42 23,801 -0.37(-3.14%)
May 09, 2024 11.73 12.07 11.72 11.79 50,489 +0.09(+0.77%)
May 08, 2024 11.65 11.70 11.58 11.70 293,357 -0.07(-0.59%)
May 07, 2024 11.80 11.80 11.74 11.77 60,593 -0.01(-0.08%)
May 06, 2024 11.73 11.83 11.73 11.78 25,582 +0.06(+0.51%)
May 03, 2024 11.65 11.74 11.62 11.72 20,965 +0.12(+1.08%)
May 02, 2024 11.55 11.61 11.51 11.60 26,428 +0.37(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.