Japan Exchange Group, Inc. (FRA:OSK)
Germany · Delayed Price · Currency is EUR 9.85
-0.15 (-1.50%)
At close: Mar 27, 2026
FRA:OSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Mar 26, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Mar 24, 2026 | 9.95 | 10.10 | 9.80 | 9.85 | 9.85 | -2.48% | 200 |
| Mar 23, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 2.54% | - |
| Mar 20, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Mar 19, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Mar 18, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Mar 17, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Mar 16, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 1.01% | 100 |
| Mar 13, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Mar 12, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -6.19% | - |
| Mar 11, 2026 | 10.60 | 10.90 | 10.50 | 10.50 | 10.50 | -1.87% | 10 |
| Mar 10, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | - |
| Mar 9, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 0.93% | - |
| Mar 6, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Mar 5, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Mar 4, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | 1,000 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -10.17% | - |
| Mar 2, 2026 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 20 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Feb 26, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Feb 25, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 8.57% | 112 |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Feb 23, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | - | 100 |
| 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 |