Japan Exchange Group, Inc. (FRA:OSK)
Germany · Delayed Price · Currency is EUR 9.75
+0.05 (0.52%)
At close: Nov 28, 2025
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.75 | 10.00 | 9.75 | 9.75 | 9.75 | 0.52% | 15 |
| Nov 27, 2025 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | - | - |
| Nov 26, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 1.57% | - |
| Nov 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Nov 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 20, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Nov 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.55% | - |
| Nov 17, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.54% | - |
| Nov 14, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Nov 13, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Nov 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 11, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Nov 10, 2025 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | 7.85% | 150 |
| Nov 7, 2025 | 9.65 | 9.70 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Nov 6, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 5, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | - | - |
| Nov 4, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 1.03% | - |
| Nov 3, 2025 | 9.80 | 10.30 | 9.70 | 9.70 | 9.70 | 1.57% | 6,600 |
| Oct 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Oct 30, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -0.52% | - |
| Oct 29, 2025 | 9.65 | 9.65 | 9.30 | 9.60 | 9.60 | -3.03% | 1,000 |
| Oct 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Oct 22, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | -1.90% | - |
| Oct 21, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 5.53% | 18 |
| Oct 20, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | - |
| Oct 17, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | - |
| Oct 16, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 2.08% | - |
| Oct 15, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 2.67% | - |
| Oct 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Oct 10, 2025 | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Oct 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 8, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 5.29% | - |
| Oct 7, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -5.50% | - |
| Oct 6, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 3.63% | - |
| Oct 3, 2025 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 4.89% | - |
| Oct 2, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 1, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | -1.60% | - |
| Sep 30, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Sep 29, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -1.05% | - |
| Sep 26, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.36 | - | - |
| Sep 25, 2025 | 9.50 | 9.65 | 9.50 | 9.50 | 9.36 | 4.40% | 12 |
| Sep 24, 2025 | 9.10 | 9.15 | 9.10 | 9.10 | 8.96 | - | - |
| Sep 23, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 8.96 | 1.68% | - |
| Sep 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | - | - |