JN Group Inc. (TYO:6634)
Japan · Delayed Price · Currency is JPY 57.00
-4.00 (-6.56%)
Jun 12, 2026, 2:25 PM JST
JN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 60.00 | 62.00 | 55.00 | 56.00 | - | -8.20% | 951,900 |
| Jun 11, 2026 | 51.00 | 75.00 | 50.00 | 61.00 | 61.00 | 22.00% | 6,406,200 |
| Jun 10, 2026 | 54.00 | 55.00 | 50.00 | 50.00 | 50.00 | -7.41% | 196,400 |
| Jun 9, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -3.57% | 179,900 |
| Jun 8, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 60,900 |
| Jun 5, 2026 | 57.00 | 58.00 | 53.00 | 57.00 | 57.00 | - | 223,200 |
| Jun 4, 2026 | 63.00 | 63.00 | 55.00 | 57.00 | 57.00 | -8.06% | 498,500 |
| Jun 3, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 99,800 |
| Jun 2, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 105,500 |
| Jun 1, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -3.08% | 73,000 |
| May 29, 2026 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | - | 101,300 |
| May 28, 2026 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 160,000 |
| May 27, 2026 | 66.00 | 66.00 | 61.00 | 63.00 | 63.00 | -4.55% | 338,800 |
| May 26, 2026 | 71.00 | 71.00 | 66.00 | 66.00 | 66.00 | -5.71% | 316,800 |
| May 25, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -4.11% | 353,600 |
| May 22, 2026 | 68.00 | 78.00 | 66.00 | 73.00 | 73.00 | - | 836,200 |
| May 21, 2026 | 82.00 | 83.00 | 70.00 | 73.00 | 73.00 | -20.65% | 2,419,300 |
| 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 |