JN Group Inc. (TYO:6634)
Japan · Delayed Price · Currency is JPY 59.00
+3.00 (5.36%)
Nov 10, 2026, 2:10 PM JST
JN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 38,900 |
| Nov 9, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 85,300 |
| Nov 6, 2026 | 58.00 | 61.00 | 55.00 | 57.00 | 57.00 | -8.06% | 123,600 |
| Nov 5, 2026 | 59.00 | 62.00 | 58.00 | 62.00 | 62.00 | 5.08% | 37,300 |
| Nov 4, 2026 | 61.00 | 63.00 | 58.00 | 59.00 | 59.00 | -3.28% | 77,300 |
| Nov 2, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 28,400 |
| Oct 30, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 33,800 |
| Oct 29, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 48,600 |
| Oct 28, 2026 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 47,100 |
| Oct 27, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 29,600 |
| Oct 26, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 29,300 |
| Oct 23, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 59,300 |
| Oct 22, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 36,800 |
| Oct 21, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 30,500 |
| Oct 20, 2026 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 54,200 |
| Oct 19, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 36,500 |
| Oct 16, 2026 | 60.00 | 63.00 | 59.00 | 63.00 | 63.00 | 5.00% | 80,100 |
| Oct 15, 2026 | 60.00 | 62.00 | 57.00 | 60.00 | 60.00 | -7.69% | 214,000 |
| Oct 14, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 54,800 |
| Oct 13, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 46,800 |
| Oct 9, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 55,300 |
| Oct 8, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 51,800 |
| Oct 7, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 27,200 |
| Oct 6, 2026 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 72,400 |
| Oct 5, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 31,700 |
| Oct 2, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 80,800 |
| Oct 1, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 51,200 |
| Sep 30, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 16,400 |
| Sep 29, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2.94% | 33,700 |
| Sep 28, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 38,900 |
| Sep 25, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 88,100 |
| Sep 24, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 30,500 |
| Sep 18, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 24,000 |
| Sep 17, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 43,300 |
| Sep 16, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 40,000 |
| Sep 15, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 70,900 |
| Sep 14, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 151,200 |
| Sep 11, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 170,000 |
| Sep 10, 2026 | 75.00 | 84.00 | 70.00 | 71.00 | 71.00 | -4.05% | 1,352,100 |
| Sep 9, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 2.78% | 201,400 |
| Sep 8, 2026 | 71.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 206,500 |
| Sep 7, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 91,800 |
| Sep 4, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 81,200 |
| Sep 3, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 35,400 |
| Sep 2, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 111,200 |
| Sep 1, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 49,200 |
| Aug 31, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 103,900 |
| Aug 28, 2026 | 70.00 | 75.00 | 70.00 | 73.00 | 73.00 | 2.82% | 320,900 |
| Aug 27, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 143,900 |
| Aug 26, 2026 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 185,900 |