JN Group Inc. (TYO:6634)
Japan · Delayed Price · Currency is JPY 72.00
0.00 (0.00%)
Sep 3, 2026, 3:30 PM JST
JN Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 234,100 |
| 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 |
| Jul 15, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -2.60% | 316,800 |
| Jul 14, 2026 | 73.00 | 77.00 | 72.00 | 77.00 | 77.00 | 4.05% | 523,500 |
| Jul 13, 2026 | 72.00 | 76.00 | 72.00 | 74.00 | 74.00 | 2.78% | 264,700 |
| Jul 10, 2026 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -5.26% | 324,500 |
| Jul 9, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -1.30% | 311,600 |
| Jul 8, 2026 | 79.00 | 85.00 | 76.00 | 77.00 | 77.00 | -1.28% | 602,800 |
| Jul 7, 2026 | 82.00 | 83.00 | 75.00 | 78.00 | 78.00 | -4.88% | 713,700 |
| Jul 6, 2026 | 86.00 | 92.00 | 77.00 | 82.00 | 82.00 | -1.20% | 2,314,800 |
| Jul 3, 2026 | 68.00 | 88.00 | 68.00 | 83.00 | 83.00 | 23.88% | 5,591,600 |
| Jul 2, 2026 | 63.00 | 77.00 | 63.00 | 67.00 | 67.00 | 8.06% | 3,942,800 |
| Jul 1, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 159,500 |
| Jun 30, 2026 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 255,700 |
| Jun 29, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 386,900 |
| Jun 26, 2026 | 70.00 | 74.00 | 62.00 | 63.00 | 63.00 | -4.55% | 1,382,400 |
| Jun 25, 2026 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | -5.71% | 609,300 |
| Jun 24, 2026 | 82.00 | 82.00 | 69.00 | 70.00 | 70.00 | -11.39% | 1,479,300 |