Japan Exchange Group, Inc. (JPXGY)
OTCMKTS
· Delayed Price · Currency is USD
11.97
+0.56 (4.91%)
May 9, 2025, 9:30 AM EDT
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 11.61 | 11.61 | 11.37 | 11.41 | 11.41 | 0.35% | 25,970 |
| May 7, 2025 | 11.33 | 11.37 | 11.15 | 11.37 | 11.37 | 1.61% | 37,675 |
| May 6, 2025 | 10.74 | 11.26 | 10.63 | 11.19 | 11.19 | 0.09% | 14,993 |
| May 5, 2025 | 11.04 | 11.23 | 11.04 | 11.18 | 11.18 | 0.90% | 21,483 |
| May 2, 2025 | 10.95 | 11.09 | 10.61 | 11.08 | 11.08 | -1.51% | 12,176 |
| May 1, 2025 | 11.51 | 11.51 | 11.24 | 11.25 | 11.25 | 1.08% | 41,645 |
| Apr 30, 2025 | 11.18 | 11.18 | 11.00 | 11.13 | 11.13 | -0.98% | 52,514 |
| Apr 29, 2025 | 10.78 | 11.28 | 10.78 | 11.24 | 11.24 | 0.18% | 16,831 |
| Apr 28, 2025 | 11.31 | 11.31 | 11.10 | 11.22 | 11.22 | 2.47% | 41,202 |
| Apr 25, 2025 | 10.84 | 10.95 | 10.81 | 10.95 | 10.95 | -0.27% | 18,460 |
| Apr 24, 2025 | 10.88 | 10.98 | 10.88 | 10.98 | 10.98 | 1.48% | 62,367 |
| Apr 23, 2025 | 10.89 | 10.93 | 10.80 | 10.82 | 10.82 | -1.01% | 36,528 |
| Apr 22, 2025 | 10.49 | 11.09 | 10.49 | 10.93 | 10.93 | 2.05% | 80,949 |
| Apr 21, 2025 | 10.70 | 10.71 | 10.59 | 10.71 | 10.71 | -1.83% | 162,467 |
| Apr 17, 2025 | 10.94 | 10.96 | 10.88 | 10.91 | 10.91 | 1.87% | 38,347 |
| Apr 16, 2025 | 10.73 | 10.78 | 10.64 | 10.71 | 10.71 | 0.25% | 96,039 |
| Apr 15, 2025 | 10.52 | 10.76 | 10.29 | 10.68 | 10.68 | 0.59% | 107,975 |
| Apr 14, 2025 | 10.62 | 11.01 | 10.51 | 10.62 | 10.62 | 1.38% | 97,049 |
| Apr 11, 2025 | 10.58 | 10.58 | 10.24 | 10.48 | 10.48 | 4.02% | 178,389 |
| Apr 10, 2025 | 10.27 | 10.35 | 9.87 | 10.07 | 10.07 | -3.54% | 180,773 |
| Apr 9, 2025 | 9.47 | 10.48 | 9.47 | 10.44 | 10.44 | 8.30% | 164,350 |
| Apr 8, 2025 | 9.94 | 9.99 | 9.47 | 9.64 | 9.64 | -2.82% | 158,251 |
| Apr 7, 2025 | 9.71 | 10.12 | 9.33 | 9.92 | 9.92 | 2.09% | 178,633 |
| Apr 4, 2025 | 10.46 | 10.46 | 9.68 | 9.72 | 9.72 | -3.89% | 108,952 |
| Apr 3, 2025 | 10.20 | 10.24 | 10.05 | 10.11 | 10.11 | -2.31% | 61,578 |
| Apr 2, 2025 | 10.39 | 10.44 | 10.21 | 10.35 | 10.35 | 0.09% | 34,557 |
| Apr 1, 2025 | 10.09 | 10.38 | 10.09 | 10.34 | 10.34 | 0.78% | 91,459 |
| Mar 31, 2025 | 10.12 | 10.27 | 10.12 | 10.26 | 10.26 | -2.29% | 56,680 |
| Mar 28, 2025 | 10.50 | 11.29 | 10.43 | 10.50 | 10.50 | -3.67% | 90,508 |
| Mar 27, 2025 | 10.90 | 10.94 | 10.85 | 10.90 | 10.90 | 0.37% | 34,726 |
| Mar 26, 2025 | 10.94 | 10.94 | 10.82 | 10.86 | 10.86 | -2.11% | 55,040 |
| Mar 25, 2025 | 10.80 | 11.31 | 10.53 | 11.09 | 11.09 | 1.32% | 39,868 |
| Mar 24, 2025 | 10.93 | 11.02 | 10.93 | 10.95 | 10.95 | -1.26% | 39,994 |
| Mar 21, 2025 | 11.28 | 11.28 | 10.93 | 11.09 | 11.09 | -1.68% | 30,957 |
| Mar 20, 2025 | 11.02 | 11.28 | 11.02 | 11.28 | 11.28 | 1.44% | 28,633 |
| Mar 19, 2025 | 11.13 | 11.13 | 10.97 | 11.12 | 11.12 | 1.28% | 72,625 |
| Mar 18, 2025 | 10.94 | 11.02 | 10.93 | 10.98 | 10.98 | -0.63% | 37,933 |
| Mar 17, 2025 | 10.98 | 11.08 | 10.98 | 11.05 | 11.05 | 0.91% | 147,334 |
| Mar 14, 2025 | 10.84 | 11.21 | 10.81 | 10.95 | 10.95 | 0.92% | 216,123 |
| Mar 13, 2025 | 10.85 | 10.88 | 10.79 | 10.85 | 10.85 | 1.49% | 88,391 |
| Mar 12, 2025 | 10.67 | 10.74 | 10.53 | 10.69 | 10.69 | 0.86% | 42,583 |
| Mar 11, 2025 | 10.64 | 10.70 | 10.56 | 10.60 | 10.60 | -0.84% | 77,027 |
| Mar 10, 2025 | 10.78 | 10.78 | 10.65 | 10.69 | 10.69 | -2.29% | 64,404 |
| Mar 7, 2025 | 10.87 | 11.03 | 10.82 | 10.94 | 10.94 | 1.58% | 33,698 |
| Mar 6, 2025 | 10.42 | 10.86 | 10.42 | 10.77 | 10.77 | -2.40% | 164,323 |
| Mar 5, 2025 | 10.92 | 11.05 | 10.91 | 11.04 | 11.04 | 2.08% | 39,963 |
| Mar 4, 2025 | 10.82 | 10.97 | 10.73 | 10.81 | 10.81 | 2.17% | 76,344 |
| Mar 3, 2025 | 10.69 | 10.82 | 10.56 | 10.58 | 10.58 | -0.19% | 125,186 |
| Feb 28, 2025 | 10.47 | 10.60 | 10.47 | 10.60 | 10.60 | 0.38% | 372,014 |
| Feb 27, 2025 | 10.64 | 10.65 | 10.53 | 10.56 | 10.56 | -1.17% | 49,783 |