Japan Exchange Group, Inc. (JPXGY)
OTCMKTS · Delayed Price · Currency is USD
11.92
+0.12 (1.02%)
At close: Feb 11, 2026
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.93 | 12.02 | 11.84 | 11.92 | 11.92 | 1.02% | 66,262 |
| Feb 10, 2026 | 11.88 | 11.88 | 11.80 | 11.80 | 11.80 | 5.83% | 131,121 |
| Feb 9, 2026 | 11.00 | 11.18 | 11.00 | 11.15 | 11.15 | 4.40% | 107,791 |
| Feb 6, 2026 | 10.63 | 10.70 | 10.61 | 10.68 | 10.68 | 2.99% | 82,136 |
| Feb 5, 2026 | 10.48 | 10.49 | 10.37 | 10.37 | 10.37 | 0.78% | 196,795 |
| Feb 4, 2026 | 10.37 | 10.37 | 10.19 | 10.29 | 10.29 | -0.96% | 236,899 |
| Feb 3, 2026 | 10.60 | 10.62 | 10.36 | 10.39 | 10.39 | -2.41% | 264,243 |
| Feb 2, 2026 | 10.55 | 10.66 | 10.55 | 10.65 | 10.65 | -2.37% | 60,057 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.85 | 10.91 | 10.91 | -0.04% | 120,658 |
| Jan 29, 2026 | 10.92 | 11.06 | 10.78 | 10.91 | 10.91 | -3.28% | 117,788 |
| Jan 28, 2026 | 11.30 | 11.30 | 11.25 | 11.28 | 11.28 | -0.05% | 51,168 |
| Jan 27, 2026 | 11.22 | 11.29 | 11.21 | 11.29 | 11.29 | 1.58% | 97,530 |
| Jan 26, 2026 | 11.16 | 11.21 | 11.11 | 11.11 | 11.11 | 0.27% | 68,971 |
| Jan 23, 2026 | 10.98 | 11.14 | 10.97 | 11.08 | 11.08 | -0.45% | 87,250 |
| Jan 22, 2026 | 11.08 | 11.15 | 11.08 | 11.13 | 11.13 | - | 78,257 |
| Jan 21, 2026 | 10.92 | 11.18 | 10.92 | 11.13 | 11.13 | 0.72% | 50,015 |
| Jan 20, 2026 | 11.05 | 11.15 | 11.03 | 11.05 | 11.05 | -1.19% | 56,127 |
| Jan 16, 2026 | 11.18 | 11.19 | 11.16 | 11.18 | 11.18 | -0.64% | 51,347 |
| Jan 15, 2026 | 11.28 | 11.32 | 11.25 | 11.26 | 11.26 | 0.67% | 106,850 |
| Jan 14, 2026 | 11.16 | 11.20 | 11.15 | 11.18 | 11.18 | 0.72% | 35,974 |
| Jan 13, 2026 | 11.17 | 11.17 | 11.09 | 11.10 | 11.10 | -3.39% | 299,273 |
| Jan 12, 2026 | 11.29 | 11.54 | 11.29 | 11.49 | 11.49 | 1.59% | 38,205 |
| Jan 9, 2026 | 11.33 | 11.40 | 11.27 | 11.31 | 11.31 | 1.72% | 41,330 |
| Jan 8, 2026 | 11.15 | 11.15 | 11.08 | 11.12 | 11.12 | 1.42% | 58,958 |
| Jan 7, 2026 | 11.09 | 11.11 | 10.96 | 10.96 | 10.96 | -0.52% | 26,955 |
| Jan 6, 2026 | 10.97 | 11.02 | 10.95 | 11.02 | 11.02 | - | 93,017 |
| Jan 5, 2026 | 10.93 | 11.05 | 10.93 | 11.02 | 11.02 | 3.28% | 120,932 |
| Jan 2, 2026 | 10.75 | 10.78 | 10.64 | 10.67 | 10.67 | 0.09% | 85,269 |
| Dec 31, 2025 | 10.64 | 10.70 | 10.62 | 10.66 | 10.66 | -0.37% | 87,888 |
| Dec 30, 2025 | 10.72 | 10.74 | 10.68 | 10.70 | 10.70 | -1.38% | 194,239 |
| Dec 29, 2025 | 10.67 | 10.86 | 10.62 | 10.85 | 10.85 | 0.28% | 148,808 |
| Dec 26, 2025 | 10.79 | 10.85 | 10.77 | 10.82 | 10.82 | 0.28% | 66,025 |
| Dec 24, 2025 | 11.18 | 11.18 | 10.71 | 10.79 | 10.79 | -0.09% | 76,916 |
| Dec 23, 2025 | 10.84 | 10.90 | 10.75 | 10.80 | 10.80 | 1.93% | 99,712 |
| Dec 22, 2025 | 10.52 | 10.60 | 10.50 | 10.60 | 10.60 | -0.14% | 143,664 |
| Dec 19, 2025 | 10.51 | 10.66 | 10.51 | 10.61 | 10.61 | -1.21% | 99,774 |
| Dec 18, 2025 | 10.41 | 10.78 | 10.41 | 10.74 | 10.74 | 1.03% | 147,377 |
| Dec 17, 2025 | 11.16 | 11.16 | 10.63 | 10.63 | 10.63 | -2.21% | 272,722 |
| Dec 16, 2025 | 10.85 | 10.95 | 10.80 | 10.87 | 10.87 | -5.31% | 293,731 |
| Dec 15, 2025 | 11.50 | 11.50 | 11.44 | 11.48 | 11.48 | 4.55% | 78,279 |
| Dec 12, 2025 | 11.08 | 11.08 | 10.96 | 10.98 | 10.98 | -0.36% | 75,565 |
| Dec 11, 2025 | 10.98 | 11.06 | 10.97 | 11.02 | 11.02 | -0.45% | 166,522 |
| Dec 10, 2025 | 11.00 | 11.08 | 10.96 | 11.07 | 11.07 | 1.37% | 45,521 |
| Dec 9, 2025 | 11.03 | 11.10 | 10.92 | 10.92 | 10.92 | 0.37% | 81,223 |
| Dec 8, 2025 | 10.85 | 10.89 | 10.82 | 10.88 | 10.88 | -2.60% | 137,128 |
| Dec 5, 2025 | 11.17 | 11.18 | 11.13 | 11.17 | 11.17 | 0.81% | 41,969 |
| Dec 4, 2025 | 11.15 | 11.16 | 11.08 | 11.08 | 11.08 | -0.72% | 40,710 |
| Dec 3, 2025 | 11.07 | 11.16 | 11.07 | 11.16 | 11.16 | 0.45% | 48,204 |
| Dec 2, 2025 | 11.31 | 11.31 | 11.08 | 11.11 | 11.11 | 0.32% | 42,390 |
| Dec 1, 2025 | 11.05 | 11.11 | 11.04 | 11.08 | 11.08 | -2.94% | 237,685 |