Japan Exchange Group Inc (OP: JPXGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2024	11.82	11.86	11.74	11.86	12,914	+0.01(+0.08%)
Jul 25, 2024	11.80	11.98	11.80	11.85	42,641	-0.22(-1.86%)
Jul 24, 2024	12.23	12.23	12.07	12.07	13,851	-0.17(-1.35%)
Jul 23, 2024	12.22	12.28	12.21	12.24	14,852	-0.03(-0.22%)
Jul 22, 2024	12.30	12.30	12.24	12.27	8,721	-0.00(-0.02%)
Jul 19, 2024	12.31	12.33	12.23	12.27	13,613	-0.02(-0.16%)
Jul 18, 2024	12.48	12.48	12.22	12.29	20,583	-0.18(-1.46%)
Jul 17, 2024	12.47	12.50	12.44	12.47	9,759	+0.14(+1.16%)
Jul 16, 2024	12.29	12.36	12.27	12.33	8,701	+0.16(+1.31%)
Jul 15, 2024	12.21	12.33	12.17	12.17	9,801	-0.06(-0.49%)
Jul 12, 2024	12.37	12.48	12.23	12.23	12,394	+0.11(+0.91%)
Jul 11, 2024	12.18	12.22	12.12	12.12	13,440	-0.01(-0.08%)
Jul 10, 2024	12.00	12.25	12.00	12.13	15,629	-0.10(-0.86%)
Jul 09, 2024	12.24	12.36	12.20	12.23	12,298	-0.16(-1.25%)
Jul 08, 2024	12.62	12.79	12.39	12.39	17,351	+0.05(+0.41%)
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.