JN Group Inc. (TYO:6634)
Japan · Delayed Price · Currency is JPY 101.00
+1.00 (0.99%)
Apr 3, 2026, 3:30 PM JST
JN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 26,000 |
| Apr 2, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 49,100 |
| Apr 1, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 31,200 |
| Mar 31, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 30,600 |
| Mar 30, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.97% | 26,700 |
| Mar 27, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 68,700 |
| Mar 26, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | 15,700 |
| Mar 25, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 47,800 |
| Mar 24, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 37,300 |
| Mar 23, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -4.72% | 135,800 |
| Mar 19, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | -0.93% | 39,400 |
| Mar 18, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 56,200 |
| Mar 17, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | 56,100 |
| Mar 16, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 0.96% | 42,000 |
| Mar 13, 2026 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | - | 49,600 |
| Mar 12, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -1.89% | 40,500 |
| Mar 11, 2026 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 120,400 |
| Mar 10, 2026 | 102.00 | 107.00 | 101.00 | 107.00 | 107.00 | 5.94% | 166,500 |
| Mar 9, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | -0.98% | 265,600 |
| Mar 6, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 601,500 |
| Mar 5, 2026 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | 1.94% | 247,100 |
| Mar 4, 2026 | 114.00 | 114.00 | 103.00 | 103.00 | 103.00 | -10.43% | 356,000 |
| Mar 3, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -2.54% | 73,300 |
| Mar 2, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 81,900 |
| Feb 27, 2026 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 117,200 |
| Feb 26, 2026 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | -0.85% | 239,100 |
| Feb 25, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 95,400 |
| Feb 24, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 79,700 |
| Feb 20, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 100,000 |
| Feb 19, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 105,900 |
| Feb 18, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 73,800 |
| Feb 17, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | - | 89,300 |
| Feb 16, 2026 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | 0.83% | 100,400 |
| Feb 13, 2026 | 126.00 | 126.00 | 118.00 | 120.00 | 120.00 | -2.44% | 149,300 |
| Feb 12, 2026 | 121.00 | 124.00 | 120.00 | 123.00 | 123.00 | 4.24% | 155,100 |
| Feb 10, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 80,400 |
| Feb 9, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2.61% | 119,100 |
| Feb 6, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 131,400 |
| Feb 5, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 67,200 |
| Feb 4, 2026 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1.71% | 74,300 |
| Feb 3, 2026 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 216,900 |
| Feb 2, 2026 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -2.44% | 111,200 |
| Jan 30, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 48,500 |
| Jan 29, 2026 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | -1.63% | 101,600 |
| Jan 28, 2026 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | -3.15% | 184,300 |
| Jan 27, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 69,400 |
| Jan 26, 2026 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -2.29% | 83,700 |
| Jan 23, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 106,900 |
| Jan 22, 2026 | 136.00 | 136.00 | 129.00 | 132.00 | 132.00 | 3.13% | 224,700 |
| Jan 21, 2026 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | -3.76% | 300,000 |