Japan Exchange Group, Inc. (TYO:8697)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,757.001,782.001,753.501,765.501,765.500.51%4,171,100
Oct 23, 20251,810.001,813.001,756.001,756.501,756.50-3.12%4,160,300
Oct 22, 20251,834.501,842.001,813.001,813.001,813.00-1.15%3,780,500
Oct 21, 20251,819.501,884.001,807.001,834.001,834.003.41%5,917,900
Oct 20, 20251,790.001,791.001,762.001,773.501,773.501.28%2,876,300
Oct 17, 20251,745.501,771.001,736.001,751.001,751.000.17%4,472,000
Oct 16, 20251,723.001,748.001,717.501,748.001,748.002.70%5,306,300
Oct 15, 20251,702.001,709.501,685.001,702.001,702.001.92%3,832,100
Oct 14, 20251,718.001,724.501,655.501,670.001,670.00-4.57%5,758,000
Oct 10, 20251,796.001,800.001,742.001,750.001,750.00-1.69%4,621,800
Oct 9, 20251,778.001,789.001,758.001,780.001,780.000.11%4,371,400
Oct 8, 20251,725.001,778.001,719.001,778.001,778.004.80%5,403,400
Oct 7, 20251,750.001,751.501,696.501,696.501,696.50-2.64%3,039,400
Oct 6, 20251,750.001,754.001,710.001,742.501,742.503.35%4,686,700
Oct 3, 20251,692.001,692.001,655.501,686.001,686.004.53%5,296,100
Oct 2, 20251,602.001,634.501,600.001,613.001,613.000.06%3,856,900
Oct 1, 20251,632.501,642.501,604.001,612.001,612.00-2.45%4,945,600
Sep 30, 20251,654.001,666.001,637.501,652.501,652.50-0.09%4,439,100
Sep 29, 20251,648.501,666.001,620.501,654.001,654.00-2.13%5,321,000
Sep 26, 20251,681.501,701.001,665.501,690.001,665.00-6,759,800
Sep 25, 20251,651.001,699.501,640.501,690.001,665.004.74%9,897,300
Sep 24, 20251,605.001,639.001,589.501,613.501,589.632.02%6,875,800
Sep 22, 20251,554.001,599.501,554.001,581.501,558.111.18%2,966,500
Sep 19, 20251,573.501,593.501,545.501,563.001,539.88-0.92%8,038,500
Sep 18, 20251,580.501,582.001,551.001,577.501,554.160.86%3,080,200
Sep 17, 20251,568.501,579.501,564.001,564.001,540.86-1.01%3,146,200
Sep 16, 20251,585.001,590.001,568.001,580.001,556.630.45%3,146,200
Sep 12, 20251,602.501,605.001,569.501,573.001,549.73-0.73%5,503,000
Sep 11, 20251,549.001,584.501,544.001,584.501,561.062.26%5,503,000
Sep 10, 20251,530.501,551.001,522.501,549.501,526.581.57%2,898,300
Sep 9, 20251,559.501,567.001,521.501,525.501,502.93-1.04%3,098,100
Sep 8, 20251,543.001,555.001,531.001,541.501,518.700.55%2,457,600
Sep 5, 20251,530.501,544.501,518.001,533.001,510.320.46%2,305,500
Sep 4, 20251,514.001,536.001,503.501,526.001,503.431.19%2,752,500
Sep 3, 20251,535.501,535.501,504.501,508.001,485.69-2.30%3,057,800
Sep 2, 20251,523.501,568.001,522.501,543.501,520.670.26%2,872,700
Sep 1, 20251,538.501,570.001,523.001,539.501,516.73-0.58%2,496,700
Aug 29, 20251,565.001,576.001,548.501,548.501,525.60-1.74%3,106,500
Aug 28, 20251,557.001,581.501,550.001,576.001,552.691.35%2,504,600
Aug 27, 20251,563.501,568.001,546.001,555.001,532.00-0.83%3,162,600
Aug 26, 20251,595.001,595.001,561.001,568.001,544.81-1.85%3,983,900
Aug 25, 20251,636.001,638.501,596.501,597.501,573.87-2.02%3,212,100
Aug 22, 20251,645.501,660.001,629.001,630.501,606.38-1.63%2,694,800
Aug 21, 20251,665.001,671.501,650.001,657.501,632.99-0.75%3,790,800
Aug 20, 20251,693.501,715.501,670.001,670.001,645.30-1.76%3,946,100
Aug 19, 20251,713.001,720.501,695.001,700.001,674.86-0.90%4,439,200
Aug 18, 20251,675.001,715.501,666.501,715.501,690.132.36%6,420,200
Aug 15, 20251,610.501,676.001,575.001,676.001,651.218.94%8,287,500
Aug 14, 20251,548.001,554.501,533.501,538.501,515.75-1.44%3,018,500
Aug 13, 20251,560.001,578.001,558.501,561.001,537.91-0.89%4,148,000