JN Group Inc. (TYO:6634)
Japan · Delayed Price · Currency is JPY 69.00
-1.00 (-1.43%)
Sep 30, 2026, 3:30 PM JST
JN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 15,200 |
| 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 |
| Aug 25, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 149,100 |
| Aug 24, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -4.00% | 246,700 |
| Aug 21, 2026 | 71.00 | 76.00 | 71.00 | 75.00 | 75.00 | 7.14% | 540,700 |
| Aug 20, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 66,600 |
| Aug 19, 2026 | 70.00 | 73.00 | 68.00 | 71.00 | 71.00 | 2.90% | 289,700 |
| Aug 18, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -2.82% | 138,800 |
| Aug 17, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 33,100 |
| Aug 14, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 1.45% | 148,900 |
| Aug 13, 2026 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 148,500 |
| Aug 12, 2026 | 68.00 | 71.00 | 67.00 | 70.00 | 70.00 | 2.94% | 160,900 |
| Aug 10, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 108,600 |
| Aug 7, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -2.94% | 73,800 |
| Aug 6, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 80,300 |
| Aug 5, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 60,600 |
| Aug 4, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.08% | 54,000 |
| Aug 3, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 62,000 |
| Jul 31, 2026 | 66.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 87,700 |
| Jul 30, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | -2.90% | 322,000 |
| Jul 29, 2026 | 70.00 | 70.00 | 66.00 | 69.00 | 69.00 | -1.43% | 406,900 |
| Jul 28, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -4.11% | 113,200 |
| Jul 27, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 4.29% | 143,700 |
| Jul 24, 2026 | 70.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 209,100 |
| Jul 23, 2026 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 173,200 |
| Jul 22, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 263,900 |
| Jul 21, 2026 | 72.00 | 80.00 | 71.00 | 73.00 | 73.00 | -1.35% | 389,000 |
| Jul 17, 2026 | 72.00 | 74.00 | 66.00 | 74.00 | 74.00 | - | 479,400 |
| Jul 16, 2026 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | -1.33% | 297,100 |