Japan Exchange Group, Inc. (TYO:8697)
Japan · Delayed Price · Currency is JPY 1,765.50
+9.00 (0.51%)
Oct 24, 2025, 3:30 PM JST
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,757.00 | 1,782.00 | 1,753.50 | 1,765.50 | 1,765.50 | 0.51% | 4,171,100 |
| Oct 23, 2025 | 1,810.00 | 1,813.00 | 1,756.00 | 1,756.50 | 1,756.50 | -3.12% | 4,160,300 |
| Oct 22, 2025 | 1,834.50 | 1,842.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.15% | 3,780,500 |
| Oct 21, 2025 | 1,819.50 | 1,884.00 | 1,807.00 | 1,834.00 | 1,834.00 | 3.41% | 5,917,900 |
| Oct 20, 2025 | 1,790.00 | 1,791.00 | 1,762.00 | 1,773.50 | 1,773.50 | 1.28% | 2,876,300 |
| Oct 17, 2025 | 1,745.50 | 1,771.00 | 1,736.00 | 1,751.00 | 1,751.00 | 0.17% | 4,472,000 |
| Oct 16, 2025 | 1,723.00 | 1,748.00 | 1,717.50 | 1,748.00 | 1,748.00 | 2.70% | 5,306,300 |
| Oct 15, 2025 | 1,702.00 | 1,709.50 | 1,685.00 | 1,702.00 | 1,702.00 | 1.92% | 3,832,100 |
| Oct 14, 2025 | 1,718.00 | 1,724.50 | 1,655.50 | 1,670.00 | 1,670.00 | -4.57% | 5,758,000 |
| Oct 10, 2025 | 1,796.00 | 1,800.00 | 1,742.00 | 1,750.00 | 1,750.00 | -1.69% | 4,621,800 |
| Oct 9, 2025 | 1,778.00 | 1,789.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.11% | 4,371,400 |
| Oct 8, 2025 | 1,725.00 | 1,778.00 | 1,719.00 | 1,778.00 | 1,778.00 | 4.80% | 5,403,400 |
| Oct 7, 2025 | 1,750.00 | 1,751.50 | 1,696.50 | 1,696.50 | 1,696.50 | -2.64% | 3,039,400 |
| Oct 6, 2025 | 1,750.00 | 1,754.00 | 1,710.00 | 1,742.50 | 1,742.50 | 3.35% | 4,686,700 |
| Oct 3, 2025 | 1,692.00 | 1,692.00 | 1,655.50 | 1,686.00 | 1,686.00 | 4.53% | 5,296,100 |
| Oct 2, 2025 | 1,602.00 | 1,634.50 | 1,600.00 | 1,613.00 | 1,613.00 | 0.06% | 3,856,900 |
| Oct 1, 2025 | 1,632.50 | 1,642.50 | 1,604.00 | 1,612.00 | 1,612.00 | -2.45% | 4,945,600 |
| Sep 30, 2025 | 1,654.00 | 1,666.00 | 1,637.50 | 1,652.50 | 1,652.50 | -0.09% | 4,439,100 |
| Sep 29, 2025 | 1,648.50 | 1,666.00 | 1,620.50 | 1,654.00 | 1,654.00 | -2.13% | 5,321,000 |
| Sep 26, 2025 | 1,681.50 | 1,701.00 | 1,665.50 | 1,690.00 | 1,665.00 | - | 6,759,800 |
| Sep 25, 2025 | 1,651.00 | 1,699.50 | 1,640.50 | 1,690.00 | 1,665.00 | 4.74% | 9,897,300 |
| Sep 24, 2025 | 1,605.00 | 1,639.00 | 1,589.50 | 1,613.50 | 1,589.63 | 2.02% | 6,875,800 |
| Sep 22, 2025 | 1,554.00 | 1,599.50 | 1,554.00 | 1,581.50 | 1,558.11 | 1.18% | 2,966,500 |
| Sep 19, 2025 | 1,573.50 | 1,593.50 | 1,545.50 | 1,563.00 | 1,539.88 | -0.92% | 8,038,500 |
| Sep 18, 2025 | 1,580.50 | 1,582.00 | 1,551.00 | 1,577.50 | 1,554.16 | 0.86% | 3,080,200 |
| Sep 17, 2025 | 1,568.50 | 1,579.50 | 1,564.00 | 1,564.00 | 1,540.86 | -1.01% | 3,146,200 |
| Sep 16, 2025 | 1,585.00 | 1,590.00 | 1,568.00 | 1,580.00 | 1,556.63 | 0.45% | 3,146,200 |
| Sep 12, 2025 | 1,602.50 | 1,605.00 | 1,569.50 | 1,573.00 | 1,549.73 | -0.73% | 5,503,000 |
| Sep 11, 2025 | 1,549.00 | 1,584.50 | 1,544.00 | 1,584.50 | 1,561.06 | 2.26% | 5,503,000 |
| Sep 10, 2025 | 1,530.50 | 1,551.00 | 1,522.50 | 1,549.50 | 1,526.58 | 1.57% | 2,898,300 |
| Sep 9, 2025 | 1,559.50 | 1,567.00 | 1,521.50 | 1,525.50 | 1,502.93 | -1.04% | 3,098,100 |
| Sep 8, 2025 | 1,543.00 | 1,555.00 | 1,531.00 | 1,541.50 | 1,518.70 | 0.55% | 2,457,600 |
| Sep 5, 2025 | 1,530.50 | 1,544.50 | 1,518.00 | 1,533.00 | 1,510.32 | 0.46% | 2,305,500 |
| Sep 4, 2025 | 1,514.00 | 1,536.00 | 1,503.50 | 1,526.00 | 1,503.43 | 1.19% | 2,752,500 |
| Sep 3, 2025 | 1,535.50 | 1,535.50 | 1,504.50 | 1,508.00 | 1,485.69 | -2.30% | 3,057,800 |
| Sep 2, 2025 | 1,523.50 | 1,568.00 | 1,522.50 | 1,543.50 | 1,520.67 | 0.26% | 2,872,700 |
| Sep 1, 2025 | 1,538.50 | 1,570.00 | 1,523.00 | 1,539.50 | 1,516.73 | -0.58% | 2,496,700 |
| Aug 29, 2025 | 1,565.00 | 1,576.00 | 1,548.50 | 1,548.50 | 1,525.60 | -1.74% | 3,106,500 |
| Aug 28, 2025 | 1,557.00 | 1,581.50 | 1,550.00 | 1,576.00 | 1,552.69 | 1.35% | 2,504,600 |
| Aug 27, 2025 | 1,563.50 | 1,568.00 | 1,546.00 | 1,555.00 | 1,532.00 | -0.83% | 3,162,600 |
| Aug 26, 2025 | 1,595.00 | 1,595.00 | 1,561.00 | 1,568.00 | 1,544.81 | -1.85% | 3,983,900 |
| Aug 25, 2025 | 1,636.00 | 1,638.50 | 1,596.50 | 1,597.50 | 1,573.87 | -2.02% | 3,212,100 |
| Aug 22, 2025 | 1,645.50 | 1,660.00 | 1,629.00 | 1,630.50 | 1,606.38 | -1.63% | 2,694,800 |
| Aug 21, 2025 | 1,665.00 | 1,671.50 | 1,650.00 | 1,657.50 | 1,632.99 | -0.75% | 3,790,800 |
| Aug 20, 2025 | 1,693.50 | 1,715.50 | 1,670.00 | 1,670.00 | 1,645.30 | -1.76% | 3,946,100 |
| Aug 19, 2025 | 1,713.00 | 1,720.50 | 1,695.00 | 1,700.00 | 1,674.86 | -0.90% | 4,439,200 |
| Aug 18, 2025 | 1,675.00 | 1,715.50 | 1,666.50 | 1,715.50 | 1,690.13 | 2.36% | 6,420,200 |
| Aug 15, 2025 | 1,610.50 | 1,676.00 | 1,575.00 | 1,676.00 | 1,651.21 | 8.94% | 8,287,500 |
| Aug 14, 2025 | 1,548.00 | 1,554.50 | 1,533.50 | 1,538.50 | 1,515.75 | -1.44% | 3,018,500 |
| Aug 13, 2025 | 1,560.00 | 1,578.00 | 1,558.50 | 1,561.00 | 1,537.91 | -0.89% | 4,148,000 |