JN Group Inc. (TYO:6634)
Japan · Delayed Price · Currency is JPY 92.00
+30.00 (48.39%)
May 20, 2026, 3:30 PM JST
JN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 66.00 | 92.00 | 66.00 | 92.00 | 92.00 | 48.39% | 7,629,000 |
| May 19, 2026 | 62.00 | 66.00 | 59.00 | 62.00 | 62.00 | 8.77% | 1,019,000 |
| May 18, 2026 | 66.00 | 68.00 | 53.00 | 57.00 | 57.00 | -21.92% | 2,258,200 |
| May 15, 2026 | 83.00 | 85.00 | 72.00 | 73.00 | 73.00 | -9.88% | 456,900 |
| May 14, 2026 | 92.00 | 92.00 | 81.00 | 81.00 | 81.00 | -11.96% | 335,100 |
| May 13, 2026 | 96.00 | 97.00 | 92.00 | 92.00 | 92.00 | -5.15% | 60,800 |
| May 12, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 73,600 |
| May 11, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 26,600 |
| May 8, 2026 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | - | 30,000 |
| May 7, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 32,800 |
| May 1, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 17,400 |
| Apr 30, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 79,400 |
| Apr 28, 2026 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 51,400 |
| Apr 27, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 113,000 |
| Apr 24, 2026 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 51,800 |
| Apr 23, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 74,200 |
| Apr 22, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 52,000 |
| Apr 21, 2026 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 68,800 |
| Apr 20, 2026 | 101.00 | 104.00 | 100.00 | 100.00 | 100.00 | 1.01% | 56,100 |
| Apr 17, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 58,400 |
| Apr 16, 2026 | 98.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 73,600 |
| Apr 15, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 116,900 |
| Apr 14, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 118,100 |
| Apr 13, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 111,000 |
| Apr 10, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 60,400 |
| Apr 9, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 54,500 |
| Apr 8, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 61,900 |
| Apr 7, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 73,000 |
| Apr 6, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 11,300 |
| 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 |