Japan Exchange Group, Inc. (TYO:8697)
Japan · Delayed Price · Currency is JPY 2,213.00
+15.50 (0.71%)
Sep 16, 2026, 10:05 AM JST
Japan Exchange Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2,197.50 | 2,203.00 | 2,197.50 | 2,197.50 | - | - | 145,400 |
| Sep 15, 2026 | 2,202.50 | 2,229.50 | 2,182.50 | 2,197.50 | 2,197.50 | -0.81% | 3,168,100 |
| Sep 14, 2026 | 2,220.50 | 2,220.50 | 2,173.50 | 2,215.50 | 2,215.50 | 0.23% | 1,919,200 |
| Sep 11, 2026 | 2,188.00 | 2,236.50 | 2,188.00 | 2,210.50 | 2,210.50 | -0.70% | 3,331,500 |
| Sep 10, 2026 | 2,181.00 | 2,226.00 | 2,180.00 | 2,226.00 | 2,226.00 | 1.18% | 2,930,200 |
| Sep 9, 2026 | 2,183.50 | 2,223.00 | 2,171.50 | 2,200.00 | 2,200.00 | -0.16% | 3,653,600 |
| Sep 8, 2026 | 2,208.00 | 2,244.00 | 2,198.00 | 2,203.50 | 2,203.50 | -1.34% | 3,095,000 |
| Sep 7, 2026 | 2,242.00 | 2,252.00 | 2,213.50 | 2,233.50 | 2,233.50 | -0.25% | 3,189,600 |
| Sep 4, 2026 | 2,194.00 | 2,244.00 | 2,179.50 | 2,239.00 | 2,239.00 | 4.43% | 5,537,200 |
| Sep 3, 2026 | 2,146.50 | 2,185.00 | 2,141.00 | 2,144.00 | 2,144.00 | -0.07% | 3,353,000 |
| Sep 2, 2026 | 2,200.00 | 2,200.00 | 2,145.50 | 2,145.50 | 2,145.50 | -3.20% | 4,608,000 |
| Sep 1, 2026 | 2,255.50 | 2,263.00 | 2,204.00 | 2,216.50 | 2,216.50 | -1.49% | 3,188,900 |
| Aug 31, 2026 | 2,265.50 | 2,286.00 | 2,250.00 | 2,250.00 | 2,250.00 | -1.88% | 6,808,400 |
| Aug 28, 2026 | 2,285.50 | 2,313.00 | 2,280.00 | 2,293.00 | 2,293.00 | 0.37% | 2,861,100 |
| Aug 27, 2026 | 2,290.00 | 2,294.00 | 2,271.00 | 2,284.50 | 2,284.50 | -0.17% | 2,479,900 |
| Aug 26, 2026 | 2,280.00 | 2,295.50 | 2,260.50 | 2,288.50 | 2,288.50 | 1.15% | 2,575,300 |
| Aug 25, 2026 | 2,258.00 | 2,272.00 | 2,237.50 | 2,262.50 | 2,262.50 | 1.07% | 1,791,800 |
| Aug 24, 2026 | 2,238.00 | 2,247.50 | 2,214.00 | 2,238.50 | 2,238.50 | 0.02% | 2,377,700 |
| Aug 21, 2026 | 2,200.00 | 2,246.00 | 2,199.50 | 2,238.00 | 2,238.00 | 0.61% | 2,326,900 |
| Aug 20, 2026 | 2,205.50 | 2,224.50 | 2,176.00 | 2,224.50 | 2,224.50 | 1.44% | 2,818,400 |
| Aug 19, 2026 | 2,154.50 | 2,199.00 | 2,135.00 | 2,193.00 | 2,193.00 | 0.07% | 4,450,000 |
| Aug 18, 2026 | 2,216.50 | 2,220.00 | 2,183.50 | 2,191.50 | 2,191.50 | -1.35% | 3,600,200 |
| Aug 17, 2026 | 2,230.00 | 2,233.00 | 2,200.50 | 2,221.50 | 2,221.50 | -1.00% | 2,843,200 |
| Aug 14, 2026 | 2,287.50 | 2,300.00 | 2,241.00 | 2,244.00 | 2,244.00 | -1.97% | 3,369,300 |
| Aug 13, 2026 | 2,269.00 | 2,302.00 | 2,257.50 | 2,289.00 | 2,289.00 | 1.64% | 2,411,500 |
| Aug 12, 2026 | 2,278.50 | 2,285.00 | 2,236.50 | 2,252.00 | 2,252.00 | -0.35% | 2,616,100 |
| Aug 10, 2026 | 2,260.00 | 2,271.00 | 2,242.50 | 2,260.00 | 2,260.00 | -0.18% | 1,823,800 |
| Aug 7, 2026 | 2,315.00 | 2,319.00 | 2,264.00 | 2,264.00 | 2,264.00 | -1.31% | 2,335,000 |
| Aug 6, 2026 | 2,293.00 | 2,311.50 | 2,265.00 | 2,294.00 | 2,294.00 | 0.09% | 3,277,400 |
| Aug 5, 2026 | 2,244.00 | 2,292.00 | 2,233.00 | 2,292.00 | 2,292.00 | 4.47% | 4,270,700 |
| Aug 4, 2026 | 2,172.00 | 2,230.50 | 2,164.00 | 2,194.00 | 2,194.00 | 0.94% | 3,278,500 |
| Aug 3, 2026 | 2,162.00 | 2,173.50 | 2,115.00 | 2,173.50 | 2,173.50 | -0.87% | 4,095,100 |
| Jul 31, 2026 | 2,129.00 | 2,219.00 | 2,101.50 | 2,192.50 | 2,192.50 | 1.32% | 6,623,200 |
| Jul 30, 2026 | 2,198.00 | 2,228.50 | 2,151.00 | 2,164.00 | 2,164.00 | -5.50% | 6,744,800 |
| Jul 29, 2026 | 2,257.00 | 2,356.00 | 2,244.50 | 2,290.00 | 2,290.00 | 2.19% | 8,543,200 |
| Jul 28, 2026 | 2,260.00 | 2,287.50 | 2,214.50 | 2,241.00 | 2,241.00 | -2.08% | 5,899,700 |
| Jul 27, 2026 | 2,256.50 | 2,299.00 | 2,256.50 | 2,288.50 | 2,288.50 | 2.99% | 3,133,100 |
| Jul 24, 2026 | 2,241.50 | 2,252.00 | 2,219.00 | 2,222.00 | 2,222.00 | -1.55% | 3,631,200 |
| Jul 23, 2026 | 2,200.00 | 2,273.00 | 2,200.00 | 2,257.00 | 2,257.00 | 1.76% | 2,658,800 |
| Jul 22, 2026 | 2,255.00 | 2,259.50 | 2,211.00 | 2,218.00 | 2,218.00 | -1.66% | 3,790,400 |
| Jul 21, 2026 | 2,163.00 | 2,255.50 | 2,139.50 | 2,255.50 | 2,255.50 | 5.30% | 3,740,200 |
| Jul 17, 2026 | 2,188.50 | 2,216.00 | 2,101.50 | 2,142.00 | 2,142.00 | -4.29% | 3,904,300 |
| Jul 16, 2026 | 2,210.00 | 2,263.50 | 2,202.50 | 2,238.00 | 2,238.00 | -0.42% | 2,984,500 |
| Jul 15, 2026 | 2,247.00 | 2,260.50 | 2,221.50 | 2,247.50 | 2,247.50 | 1.63% | 4,314,900 |
| Jul 14, 2026 | 2,180.50 | 2,227.00 | 2,161.50 | 2,211.50 | 2,211.50 | 0.68% | 2,776,300 |
| Jul 13, 2026 | 2,221.00 | 2,236.50 | 2,189.00 | 2,196.50 | 2,196.50 | 0.92% | 2,911,300 |
| Jul 10, 2026 | 2,172.00 | 2,196.50 | 2,156.50 | 2,176.50 | 2,176.50 | 2.57% | 3,713,400 |
| Jul 9, 2026 | 2,121.50 | 2,142.50 | 2,102.00 | 2,122.00 | 2,122.00 | -1.44% | 3,759,000 |
| Jul 8, 2026 | 2,180.00 | 2,194.00 | 2,133.50 | 2,153.00 | 2,153.00 | -1.37% | 3,071,400 |
| Jul 7, 2026 | 2,189.00 | 2,223.00 | 2,179.50 | 2,183.00 | 2,183.00 | -0.27% | 3,820,500 |