Japan Exchange Group, Inc. (FRA:OSK)
Germany · Delayed Price · Currency is EUR 9.75
+0.35 (3.72%)
At close: Jan 9, 2026
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Dec 4, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | - | 150 |
| Dec 3, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Dec 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 1, 2025 | 9.40 | 9.70 | 9.40 | 9.45 | 9.45 | -3.08% | 34 |
| 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 | - | - |