Japan Exchange Group, Inc. (TYO:8697)
Japan · Delayed Price · Currency is JPY 1,899.50
+3.00 (0.16%)
At close: Mar 27, 2026
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,876.50 | 1,914.00 | 1,872.50 | 1,899.50 | 1,899.50 | 0.16% | 4,931,700 |
| Mar 26, 2026 | 1,888.50 | 1,917.00 | 1,883.00 | 1,896.50 | 1,896.50 | 0.80% | 4,621,200 |
| Mar 25, 2026 | 1,850.50 | 1,907.00 | 1,848.50 | 1,881.50 | 1,881.50 | 1.87% | 4,853,200 |
| Mar 24, 2026 | 1,857.00 | 1,867.00 | 1,823.00 | 1,847.00 | 1,847.00 | 1.07% | 4,005,000 |
| Mar 23, 2026 | 1,782.50 | 1,834.50 | 1,770.00 | 1,827.50 | 1,827.50 | -0.79% | 4,701,900 |
| Mar 19, 2026 | 1,858.00 | 1,868.00 | 1,839.00 | 1,842.00 | 1,842.00 | -2.15% | 2,422,900 |
| Mar 18, 2026 | 1,877.00 | 1,888.00 | 1,870.50 | 1,882.50 | 1,882.50 | 1.54% | 2,841,900 |
| Mar 17, 2026 | 1,870.50 | 1,881.00 | 1,840.50 | 1,854.00 | 1,854.00 | 0.60% | 2,747,500 |
| Mar 16, 2026 | 1,865.00 | 1,876.50 | 1,835.50 | 1,843.00 | 1,843.00 | -0.62% | 3,300,700 |
| Mar 13, 2026 | 1,805.50 | 1,873.50 | 1,805.50 | 1,854.50 | 1,854.50 | -0.38% | 5,022,700 |
| Mar 12, 2026 | 1,891.50 | 1,915.00 | 1,852.00 | 1,861.50 | 1,861.50 | -5.58% | 4,715,500 |
| Mar 11, 2026 | 1,968.00 | 1,991.50 | 1,965.00 | 1,971.50 | 1,971.50 | 0.41% | 3,561,500 |
| Mar 10, 2026 | 1,986.50 | 1,994.00 | 1,932.00 | 1,963.50 | 1,963.50 | 0.28% | 4,823,200 |
| Mar 9, 2026 | 1,895.00 | 1,971.00 | 1,883.00 | 1,958.00 | 1,958.00 | -4.11% | 5,675,700 |
| Mar 6, 2026 | 2,018.00 | 2,049.50 | 1,991.00 | 2,042.00 | 2,042.00 | 0.15% | 2,975,500 |
| Mar 5, 2026 | 2,052.50 | 2,071.00 | 2,025.50 | 2,039.00 | 2,039.00 | 3.19% | 6,551,600 |
| Mar 4, 2026 | 1,977.50 | 1,995.50 | 1,930.00 | 1,976.00 | 1,976.00 | -3.44% | 6,150,800 |
| Mar 3, 2026 | 2,111.00 | 2,116.00 | 2,043.50 | 2,046.50 | 2,046.50 | -4.77% | 3,634,500 |
| Mar 2, 2026 | 2,068.00 | 2,150.00 | 2,064.50 | 2,149.00 | 2,149.00 | 0.63% | 4,241,300 |
| Feb 27, 2026 | 2,082.00 | 2,139.00 | 2,080.00 | 2,135.50 | 2,135.50 | 3.51% | 6,842,100 |
| Feb 26, 2026 | 2,089.00 | 2,119.00 | 2,057.50 | 2,063.00 | 2,063.00 | 0.61% | 6,310,500 |
| Feb 25, 2026 | 2,041.50 | 2,091.00 | 1,980.00 | 2,050.50 | 2,050.50 | 5.02% | 7,312,900 |
| Feb 24, 2026 | 1,895.50 | 1,963.00 | 1,890.00 | 1,952.50 | 1,952.50 | 4.02% | 5,127,200 |
| Feb 20, 2026 | 1,875.00 | 1,879.50 | 1,841.50 | 1,877.00 | 1,877.00 | 1.05% | 3,691,400 |
| Feb 19, 2026 | 1,867.50 | 1,875.00 | 1,828.50 | 1,857.50 | 1,857.50 | 0.54% | 2,708,200 |
| Feb 18, 2026 | 1,868.00 | 1,888.00 | 1,847.50 | 1,847.50 | 1,847.50 | - | 3,560,200 |
| Feb 17, 2026 | 1,834.50 | 1,859.50 | 1,828.00 | 1,847.50 | 1,847.50 | -0.24% | 2,826,400 |
| Feb 16, 2026 | 1,875.00 | 1,899.50 | 1,836.00 | 1,852.00 | 1,852.00 | 1.62% | 4,009,600 |
| Feb 13, 2026 | 1,800.00 | 1,857.00 | 1,800.00 | 1,822.50 | 1,822.50 | 0.77% | 4,223,600 |
| Feb 12, 2026 | 1,815.00 | 1,880.50 | 1,806.50 | 1,808.50 | 1,808.50 | -0.60% | 5,379,500 |
| Feb 10, 2026 | 1,754.50 | 1,829.50 | 1,753.50 | 1,819.50 | 1,819.50 | 5.33% | 4,999,800 |
| Feb 9, 2026 | 1,710.00 | 1,739.00 | 1,694.00 | 1,727.50 | 1,727.50 | 4.79% | 4,973,400 |
| Feb 6, 2026 | 1,635.50 | 1,653.00 | 1,613.50 | 1,648.50 | 1,648.50 | 0.79% | 3,747,600 |
| Feb 5, 2026 | 1,688.50 | 1,690.50 | 1,628.50 | 1,635.50 | 1,635.50 | 1.68% | 5,111,600 |
| Feb 4, 2026 | 1,646.50 | 1,657.00 | 1,597.00 | 1,608.50 | 1,608.50 | -3.68% | 7,541,200 |
| Feb 3, 2026 | 1,654.50 | 1,688.50 | 1,649.50 | 1,670.00 | 1,670.00 | 2.08% | 5,204,900 |
| Feb 2, 2026 | 1,717.00 | 1,717.00 | 1,636.00 | 1,636.00 | 1,636.00 | -3.02% | 3,709,100 |
| Jan 30, 2026 | 1,668.50 | 1,691.00 | 1,665.00 | 1,687.00 | 1,687.00 | 0.60% | 3,889,400 |
| Jan 29, 2026 | 1,709.50 | 1,735.50 | 1,660.50 | 1,677.00 | 1,677.00 | -3.04% | 4,701,500 |
| Jan 28, 2026 | 1,711.00 | 1,736.00 | 1,704.50 | 1,729.50 | 1,729.50 | -0.35% | 2,155,900 |
| Jan 27, 2026 | 1,716.50 | 1,735.50 | 1,703.50 | 1,735.50 | 1,735.50 | 0.20% | 1,725,800 |
| Jan 26, 2026 | 1,711.00 | 1,736.50 | 1,703.50 | 1,732.00 | 1,732.00 | -1.76% | 2,507,500 |
| Jan 23, 2026 | 1,793.00 | 1,797.00 | 1,758.50 | 1,763.00 | 1,763.00 | -0.06% | 1,794,500 |
| Jan 22, 2026 | 1,766.00 | 1,775.50 | 1,758.50 | 1,764.00 | 1,764.00 | 0.37% | 2,047,100 |
| Jan 21, 2026 | 1,739.50 | 1,760.00 | 1,721.50 | 1,757.50 | 1,757.50 | -1.24% | 3,089,800 |
| Jan 20, 2026 | 1,782.00 | 1,789.00 | 1,765.00 | 1,779.50 | 1,779.50 | -0.61% | 2,065,300 |
| Jan 19, 2026 | 1,780.00 | 1,790.50 | 1,766.00 | 1,790.50 | 1,790.50 | 0.53% | 1,696,100 |
| Jan 16, 2026 | 1,788.00 | 1,806.50 | 1,774.00 | 1,781.00 | 1,781.00 | -1.06% | 2,838,400 |
| Jan 15, 2026 | 1,796.50 | 1,811.50 | 1,776.50 | 1,800.00 | 1,800.00 | 0.81% | 3,091,200 |
| Jan 14, 2026 | 1,763.00 | 1,788.50 | 1,747.00 | 1,785.50 | 1,785.50 | 0.93% | 2,834,500 |