Japan Exchange Group, Inc. (JPXGY)
OTCMKTS · Delayed Price · Currency is USD
11.19
-0.49 (-4.16%)
Oct 7, 2025, 3:30 PM EDT
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.67 | 11.67 | 11.19 | 11.19 | - | -4.16% | 913 |
| Oct 6, 2025 | 11.66 | 11.70 | 11.62 | 11.67 | 11.67 | 1.89% | 48,030 |
| Oct 3, 2025 | 11.60 | 11.86 | 11.45 | 11.45 | 11.45 | 4.88% | 53,136 |
| Oct 2, 2025 | 11.00 | 11.00 | 10.86 | 10.92 | 10.92 | -0.09% | 96,087 |
| Oct 1, 2025 | 10.96 | 10.97 | 10.90 | 10.93 | 10.93 | -1.53% | 37,415 |
| Sep 30, 2025 | 11.07 | 11.10 | 11.06 | 11.10 | 11.10 | -1.07% | 77,847 |
| Sep 29, 2025 | 10.95 | 11.30 | 10.65 | 11.22 | 11.22 | 0.27% | 33,281 |
| Sep 26, 2025 | 11.02 | 11.28 | 11.02 | 11.19 | 11.19 | -0.36% | 29,925 |
| Sep 25, 2025 | 11.39 | 11.42 | 11.14 | 11.23 | 11.23 | 4.37% | 58,113 |
| Sep 24, 2025 | 10.46 | 10.91 | 10.46 | 10.76 | 10.76 | 0.56% | 52,404 |
| Sep 23, 2025 | 10.36 | 10.71 | 10.36 | 10.70 | 10.70 | -0.56% | 36,242 |
| Sep 22, 2025 | 10.63 | 10.88 | 10.63 | 10.76 | 10.76 | 1.70% | 72,145 |
| Sep 19, 2025 | 10.60 | 10.69 | 10.54 | 10.58 | 10.58 | -0.94% | 67,701 |
| Sep 18, 2025 | 10.72 | 10.72 | 10.30 | 10.68 | 10.68 | 0.38% | 43,457 |
| Sep 17, 2025 | 10.41 | 10.92 | 10.41 | 10.64 | 10.64 | -0.84% | 47,979 |
| Sep 16, 2025 | 10.88 | 11.07 | 10.69 | 10.73 | 10.73 | 0.47% | 32,324 |
| Sep 15, 2025 | 10.80 | 10.80 | 10.65 | 10.68 | 10.68 | 0.47% | 91,747 |
| Sep 12, 2025 | 10.56 | 10.63 | 10.49 | 10.63 | 10.63 | -1.39% | 81,011 |
| Sep 11, 2025 | 10.72 | 10.83 | 10.41 | 10.78 | 10.78 | 3.06% | 923,046 |
| Sep 10, 2025 | 10.69 | 10.91 | 10.46 | 10.46 | 10.46 | 0.97% | 134,758 |
| Sep 9, 2025 | 10.32 | 10.36 | 10.28 | 10.36 | 10.36 | -1.24% | 127,183 |
| Sep 8, 2025 | 10.32 | 10.49 | 10.32 | 10.49 | 10.49 | 1.55% | 34,546 |
| Sep 5, 2025 | 10.40 | 10.40 | 10.31 | 10.33 | 10.33 | 0.19% | 26,748 |
| Sep 4, 2025 | 10.26 | 10.31 | 10.25 | 10.31 | 10.31 | 1.28% | 41,574 |
| Sep 3, 2025 | 10.20 | 10.20 | 10.16 | 10.18 | 10.18 | -1.83% | 164,930 |
| Sep 2, 2025 | 10.31 | 10.37 | 10.29 | 10.37 | 10.37 | -0.38% | 47,601 |
| Aug 29, 2025 | 10.42 | 10.44 | 10.38 | 10.41 | 10.41 | -2.62% | 74,262 |
| Aug 28, 2025 | 10.68 | 10.70 | 10.64 | 10.69 | 10.69 | 1.71% | 26,855 |
| Aug 27, 2025 | 10.43 | 10.51 | 10.42 | 10.51 | 10.51 | -0.93% | 45,280 |
| Aug 26, 2025 | 10.78 | 10.78 | 10.56 | 10.61 | 10.61 | -1.59% | 91,095 |
| Aug 25, 2025 | 10.79 | 10.82 | 10.75 | 10.78 | 10.78 | -3.41% | 54,291 |
| Aug 22, 2025 | 11.00 | 11.18 | 10.96 | 11.16 | 11.16 | - | 50,443 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.14 | 11.16 | 11.16 | -1.41% | 99,155 |
| Aug 20, 2025 | 11.29 | 11.32 | 11.27 | 11.32 | 11.32 | -1.65% | 79,261 |
| Aug 19, 2025 | 11.96 | 11.96 | 11.46 | 11.51 | 11.51 | -0.86% | 48,819 |
| Aug 18, 2025 | 11.48 | 11.63 | 11.31 | 11.61 | 11.61 | 2.11% | 95,155 |
| Aug 15, 2025 | 11.25 | 11.41 | 11.16 | 11.37 | 11.37 | 6.26% | 88,454 |
| Aug 14, 2025 | 10.53 | 10.74 | 10.53 | 10.70 | 10.70 | 1.71% | 89,279 |
| Aug 13, 2025 | 10.19 | 10.58 | 10.19 | 10.52 | 10.52 | -2.05% | 79,147 |
| Aug 12, 2025 | 10.61 | 10.75 | 10.61 | 10.74 | 10.74 | 2.38% | 159,145 |
| Aug 11, 2025 | 10.41 | 10.92 | 10.41 | 10.49 | 10.49 | -0.19% | 36,252 |
| Aug 8, 2025 | 10.46 | 10.53 | 10.44 | 10.51 | 10.51 | 1.65% | 32,509 |
| Aug 7, 2025 | 10.35 | 10.35 | 10.29 | 10.34 | 10.34 | -0.49% | 47,254 |
| Aug 6, 2025 | 10.62 | 10.62 | 10.31 | 10.39 | 10.39 | 1.66% | 31,608 |
| Aug 5, 2025 | 10.20 | 10.23 | 10.16 | 10.22 | 10.22 | 0.29% | 57,241 |
| Aug 4, 2025 | 10.03 | 10.20 | 10.03 | 10.19 | 10.19 | 2.21% | 55,637 |
| Aug 1, 2025 | 9.91 | 9.97 | 9.89 | 9.97 | 9.97 | 2.05% | 70,462 |
| Jul 31, 2025 | 9.78 | 9.80 | 9.71 | 9.77 | 9.77 | -1.71% | 160,598 |
| Jul 30, 2025 | 10.00 | 10.33 | 9.45 | 9.94 | 9.94 | 1.84% | 120,921 |
| Jul 29, 2025 | 9.77 | 9.78 | 9.73 | 9.76 | 9.76 | 0.65% | 103,357 |