Japan Exchange Group, Inc. (FRA:OSK)
Germany · Delayed Price · Currency is EUR 10.20
+0.25 (2.51%)
At close: Feb 20, 2026
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Feb 19, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Feb 18, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | - |
| Feb 17, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 4.62% | 11 |
| Feb 16, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Feb 13, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Feb 12, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Feb 11, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 4.21% | 1,000 |
| Feb 10, 2026 | 9.75 | 9.85 | 9.50 | 9.50 | 9.50 | 2.70% | - |
| Feb 9, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 2.21% | 40 |
| Feb 6, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 4.02% | - |
| Feb 5, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Feb 4, 2026 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | -2.81% | - |
| Feb 3, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | 230 |
| Feb 2, 2026 | 8.80 | 9.00 | 8.70 | 9.00 | 9.00 | -1.10% | 68 |
| Jan 30, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | - |
| Jan 29, 2026 | 9.10 | 9.15 | 8.90 | 9.05 | 9.05 | -2.16% | 45 |
| Jan 28, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Jan 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 26, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 23, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | - |
| Jan 22, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -2.12% | - |
| Jan 21, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | -0.53% | - |
| Jan 20, 2026 | 9.45 | 9.50 | 9.20 | 9.50 | 9.50 | -0.52% | 30 |
| Jan 19, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 1.60% | 518 |
| Jan 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jan 15, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jan 14, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jan 13, 2026 | 9.30 | 9.65 | 9.30 | 9.30 | 9.30 | -3.12% | 22 |
| Jan 12, 2026 | 9.75 | 9.75 | 9.50 | 9.60 | 9.60 | -1.54% | 1,000 |
| Jan 9, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 3.72% | - |
| Jan 8, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jan 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Jan 6, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jan 5, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 2.75% | 34 |
| Jan 2, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | - |
| Dec 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Dec 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Dec 22, 2025 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 0.55% | 63 |
| Dec 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 16, 2025 | 9.10 | 9.40 | 9.10 | 9.10 | 9.10 | -5.70% | 48 |
| Dec 15, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 4.89% | - |
| Dec 12, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Dec 11, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | - |
| Dec 10, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Dec 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Dec 8, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -3.16% | - |