Japan Exchange Group, Inc. (JPXGY)
OTCMKTS
· Delayed Price · Currency is USD
10.79
+0.08 (0.75%)
Jun 18, 2025, 3:53 PM EDT
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 10.74 | 10.74 | 10.67 | 10.71 | 10.71 | -1.56% | 41,603 |
| Jun 16, 2025 | 10.93 | 10.98 | 10.88 | 10.88 | 10.88 | 1.68% | 68,497 |
| Jun 13, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | -1.61% | 36,391 |
| Jun 12, 2025 | 10.89 | 10.90 | 10.86 | 10.88 | 10.88 | 0.69% | 18,545 |
| Jun 11, 2025 | 10.95 | 11.04 | 10.80 | 10.80 | 10.80 | -0.21% | 14,213 |
| Jun 10, 2025 | 10.82 | 10.85 | 10.79 | 10.82 | 10.82 | -0.29% | 22,226 |
| Jun 9, 2025 | 10.87 | 10.90 | 10.83 | 10.86 | 10.86 | -0.23% | 91,608 |
| Jun 6, 2025 | 10.90 | 10.90 | 10.84 | 10.88 | 10.88 | 0.46% | 12,342 |
| Jun 5, 2025 | 10.88 | 10.88 | 10.79 | 10.83 | 10.83 | -2.61% | 39,814 |
| Jun 4, 2025 | 11.25 | 11.25 | 11.02 | 11.12 | 11.12 | 1.19% | 127,438 |
| Jun 3, 2025 | 10.95 | 11.01 | 10.93 | 10.99 | 10.99 | -1.71% | 13,499 |
| Jun 2, 2025 | 10.91 | 11.19 | 10.91 | 11.18 | 11.18 | 1.64% | 41,463 |
| May 30, 2025 | 10.85 | 11.00 | 10.73 | 11.00 | 11.00 | 2.52% | 117,607 |
| May 29, 2025 | 10.71 | 10.77 | 10.70 | 10.73 | 10.73 | 1.31% | 183,361 |
| May 28, 2025 | 10.61 | 10.62 | 10.58 | 10.59 | 10.59 | -1.57% | 48,359 |
| May 27, 2025 | 11.10 | 11.10 | 10.70 | 10.76 | 10.76 | 1.01% | 47,682 |
| May 23, 2025 | 10.61 | 10.66 | 10.61 | 10.65 | 10.65 | 0.35% | 20,572 |
| May 22, 2025 | 10.61 | 10.66 | 10.61 | 10.62 | 10.62 | -1.62% | 37,873 |
| May 21, 2025 | 10.86 | 10.90 | 10.75 | 10.79 | 10.79 | -0.64% | 21,368 |
| May 20, 2025 | 10.87 | 10.87 | 10.79 | 10.86 | 10.86 | -0.69% | 19,603 |
| May 19, 2025 | 10.89 | 11.37 | 10.88 | 10.94 | 10.94 | -0.59% | 47,625 |
| May 16, 2025 | 10.95 | 11.01 | 10.94 | 11.00 | 11.00 | -0.24% | 164,277 |
| May 15, 2025 | 11.00 | 11.05 | 10.97 | 11.03 | 11.03 | -1.15% | 21,555 |
| May 14, 2025 | 10.93 | 11.18 | 10.93 | 11.16 | 11.16 | -2.15% | 10,862 |
| May 13, 2025 | 11.38 | 11.45 | 11.38 | 11.40 | 11.40 | -1.13% | 88,355 |
| May 12, 2025 | 11.32 | 11.53 | 11.19 | 11.53 | 11.53 | 0.61% | 36,742 |
| May 9, 2025 | 11.97 | 11.97 | 11.29 | 11.46 | 11.46 | 0.44% | 15,080 |
| 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 |