Japan Exchange Group, Inc. (TYO:8697)
Japan · Delayed Price · Currency is JPY 1,752.50
-16.50 (-0.93%)
Jan 14, 2026, 9:55 AM JST
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,746.00 | 1,764.00 | 1,737.00 | 1,764.00 | 1,764.00 | 1.58% | 2,870,300 |
| Jan 8, 2026 | 1,720.00 | 1,749.50 | 1,714.00 | 1,736.50 | 1,736.50 | 0.55% | 2,091,700 |
| Jan 7, 2026 | 1,716.50 | 1,739.00 | 1,705.50 | 1,727.00 | 1,727.00 | -0.72% | 2,364,900 |
| Jan 6, 2026 | 1,740.00 | 1,749.50 | 1,724.00 | 1,739.50 | 1,739.50 | 0.87% | 2,439,600 |
| Jan 5, 2026 | 1,691.00 | 1,727.50 | 1,688.00 | 1,724.50 | 1,724.50 | 2.89% | 3,607,400 |
| Dec 30, 2025 | 1,702.50 | 1,706.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.50% | 3,333,700 |
| Dec 29, 2025 | 1,709.00 | 1,711.50 | 1,693.00 | 1,701.50 | 1,701.50 | 0.24% | 3,864,400 |
| Dec 26, 2025 | 1,691.00 | 1,708.00 | 1,691.00 | 1,697.50 | 1,697.50 | 0.33% | 1,831,900 |
| Dec 25, 2025 | 1,695.00 | 1,697.00 | 1,680.50 | 1,692.00 | 1,692.00 | 0.92% | 1,251,400 |
| Dec 24, 2025 | 1,689.00 | 1,690.00 | 1,676.00 | 1,676.50 | 1,676.50 | -0.74% | 2,295,200 |
| Dec 23, 2025 | 1,683.00 | 1,699.00 | 1,677.00 | 1,689.00 | 1,689.00 | 1.35% | 3,788,300 |
| Dec 22, 2025 | 1,676.00 | 1,678.50 | 1,655.00 | 1,666.50 | 1,666.50 | 0.12% | 3,348,700 |
| Dec 19, 2025 | 1,684.50 | 1,689.50 | 1,657.00 | 1,664.50 | 1,664.50 | -0.45% | 7,203,400 |
| Dec 18, 2025 | 1,661.00 | 1,673.00 | 1,655.00 | 1,672.00 | 1,672.00 | 0.09% | 4,301,200 |
| Dec 17, 2025 | 1,657.00 | 1,672.50 | 1,646.00 | 1,670.50 | 1,670.50 | -0.36% | 3,118,200 |
| Dec 16, 2025 | 1,732.00 | 1,746.50 | 1,676.50 | 1,676.50 | 1,676.50 | -6.34% | 4,455,800 |
| Dec 15, 2025 | 1,778.00 | 1,806.50 | 1,740.00 | 1,790.00 | 1,790.00 | 2.99% | 2,558,000 |
| Dec 12, 2025 | 1,714.00 | 1,741.50 | 1,710.00 | 1,738.00 | 1,738.00 | 2.36% | 2,565,200 |
| Dec 11, 2025 | 1,736.00 | 1,738.50 | 1,685.00 | 1,698.00 | 1,698.00 | -1.54% | 2,194,100 |
| Dec 10, 2025 | 1,716.00 | 1,737.00 | 1,713.00 | 1,724.50 | 1,724.50 | 0.47% | 1,848,900 |
| Dec 9, 2025 | 1,702.00 | 1,719.00 | 1,698.00 | 1,716.50 | 1,716.50 | 0.79% | 2,448,600 |
| Dec 8, 2025 | 1,724.00 | 1,731.50 | 1,689.50 | 1,703.00 | 1,703.00 | -1.96% | 2,593,700 |
| Dec 5, 2025 | 1,748.00 | 1,753.00 | 1,716.00 | 1,737.00 | 1,737.00 | -0.46% | 2,224,800 |
| Dec 4, 2025 | 1,740.50 | 1,762.00 | 1,733.00 | 1,745.00 | 1,745.00 | 0.35% | 2,004,100 |
| Dec 3, 2025 | 1,733.00 | 1,746.50 | 1,729.50 | 1,739.00 | 1,739.00 | 0.35% | 2,021,100 |
| Dec 2, 2025 | 1,733.00 | 1,737.00 | 1,719.00 | 1,733.00 | 1,733.00 | 0.43% | 2,087,900 |
| Dec 1, 2025 | 1,776.50 | 1,782.00 | 1,720.00 | 1,725.50 | 1,725.50 | -3.68% | 2,286,000 |
| Nov 28, 2025 | 1,780.00 | 1,793.50 | 1,773.50 | 1,791.50 | 1,791.50 | 0.31% | 2,390,000 |
| Nov 27, 2025 | 1,776.00 | 1,792.00 | 1,773.00 | 1,786.00 | 1,786.00 | 0.85% | 1,775,800 |
| Nov 26, 2025 | 1,748.50 | 1,773.50 | 1,738.00 | 1,771.00 | 1,771.00 | 1.17% | 1,829,500 |
| Nov 25, 2025 | 1,764.00 | 1,765.50 | 1,733.50 | 1,750.50 | 1,750.50 | - | 3,257,700 |
| Nov 21, 2025 | 1,723.00 | 1,770.00 | 1,723.00 | 1,750.50 | 1,750.50 | 0.57% | 11,915,400 |
| Nov 20, 2025 | 1,725.00 | 1,769.50 | 1,717.50 | 1,740.50 | 1,740.50 | 2.93% | 3,233,500 |
| Nov 19, 2025 | 1,722.00 | 1,722.00 | 1,639.00 | 1,691.00 | 1,691.00 | -1.54% | 4,289,400 |
| Nov 18, 2025 | 1,757.50 | 1,762.00 | 1,711.50 | 1,717.50 | 1,717.50 | -2.61% | 3,022,600 |
| Nov 17, 2025 | 1,785.00 | 1,811.50 | 1,756.00 | 1,763.50 | 1,763.50 | -1.43% | 3,605,100 |
| Nov 14, 2025 | 1,795.50 | 1,812.00 | 1,772.50 | 1,789.00 | 1,789.00 | -0.45% | 2,965,600 |
| Nov 13, 2025 | 1,796.50 | 1,806.00 | 1,786.00 | 1,797.00 | 1,797.00 | 0.03% | 2,469,200 |
| Nov 12, 2025 | 1,787.50 | 1,799.00 | 1,776.00 | 1,796.50 | 1,796.50 | 0.28% | 2,059,300 |
| Nov 11, 2025 | 1,800.00 | 1,808.00 | 1,771.00 | 1,791.50 | 1,791.50 | 0.65% | 1,816,400 |
| Nov 10, 2025 | 1,746.00 | 1,786.00 | 1,743.00 | 1,780.00 | 1,780.00 | 2.18% | 2,609,800 |
| Nov 7, 2025 | 1,752.00 | 1,768.00 | 1,734.00 | 1,742.00 | 1,742.00 | -2.16% | 2,753,400 |
| Nov 6, 2025 | 1,762.00 | 1,800.00 | 1,740.00 | 1,780.50 | 1,780.50 | 3.40% | 4,641,900 |
| Nov 5, 2025 | 1,761.00 | 1,765.00 | 1,672.50 | 1,722.00 | 1,722.00 | -2.21% | 4,502,600 |
| Nov 4, 2025 | 1,730.00 | 1,781.50 | 1,719.50 | 1,761.00 | 1,761.00 | 1.82% | 4,661,300 |
| Oct 31, 2025 | 1,721.00 | 1,747.50 | 1,709.50 | 1,729.50 | 1,729.50 | 0.67% | 4,366,200 |
| Oct 30, 2025 | 1,665.00 | 1,718.00 | 1,661.00 | 1,718.00 | 1,718.00 | 1.87% | 11,410,300 |
| Oct 29, 2025 | 1,766.00 | 1,781.50 | 1,686.50 | 1,686.50 | 1,686.50 | -4.93% | 4,539,800 |
| Oct 28, 2025 | 1,797.50 | 1,799.00 | 1,764.50 | 1,774.00 | 1,774.00 | -0.76% | 2,684,600 |
| Oct 27, 2025 | 1,800.00 | 1,811.00 | 1,776.00 | 1,787.50 | 1,787.50 | 1.25% | 3,694,000 |