Japan Exchange Group, Inc. (TYO:8697)
Japan · Delayed Price · Currency is JPY 2,238.00
-9.50 (-0.42%)
Jul 16, 2026, 3:30 PM JST
Japan Exchange Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 2,210.00 | 2,256.50 | 2,202.50 | 2,247.00 | - | -0.02% | 752,300 |
| 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 |
| Jul 6, 2026 | 2,186.50 | 2,213.50 | 2,167.50 | 2,189.00 | 2,189.00 | 0.46% | 2,486,300 |
| Jul 3, 2026 | 2,146.50 | 2,191.50 | 2,115.00 | 2,179.00 | 2,179.00 | 2.57% | 3,923,200 |
| Jul 2, 2026 | 2,083.50 | 2,152.00 | 2,083.50 | 2,124.50 | 2,124.50 | 2.71% | 4,650,100 |
| Jul 1, 2026 | 2,060.00 | 2,130.50 | 2,055.00 | 2,068.50 | 2,068.50 | 1.15% | 4,051,300 |
| Jun 30, 2026 | 2,061.50 | 2,075.50 | 2,038.50 | 2,045.00 | 2,045.00 | 0.39% | 3,653,900 |
| Jun 29, 2026 | 2,033.00 | 2,068.00 | 2,027.50 | 2,037.00 | 2,037.00 | 1.24% | 3,254,800 |
| Jun 26, 2026 | 2,023.00 | 2,053.50 | 1,982.00 | 2,012.00 | 2,012.00 | -0.79% | 3,256,600 |
| Jun 25, 2026 | 2,047.50 | 2,048.00 | 1,999.00 | 2,028.00 | 2,028.00 | 0.62% | 3,362,100 |
| Jun 24, 2026 | 2,069.50 | 2,084.00 | 2,011.00 | 2,015.50 | 2,015.50 | -2.30% | 3,402,000 |
| Jun 23, 2026 | 2,139.00 | 2,146.00 | 2,063.00 | 2,063.00 | 2,063.00 | -4.27% | 4,269,900 |
| Jun 22, 2026 | 2,145.50 | 2,168.50 | 2,111.50 | 2,155.00 | 2,155.00 | 1.39% | 2,403,100 |
| Jun 19, 2026 | 2,258.50 | 2,260.00 | 2,110.50 | 2,125.50 | 2,125.50 | -5.89% | 7,389,000 |
| Jun 18, 2026 | 2,237.00 | 2,267.00 | 2,226.00 | 2,258.50 | 2,258.50 | 2.66% | 3,855,600 |
| Jun 17, 2026 | 2,221.00 | 2,254.50 | 2,183.50 | 2,200.00 | 2,200.00 | -1.08% | 3,964,100 |
| Jun 16, 2026 | 2,217.00 | 2,237.50 | 2,195.50 | 2,224.00 | 2,224.00 | 0.91% | 3,468,300 |
| Jun 15, 2026 | 2,124.00 | 2,228.00 | 2,122.50 | 2,204.00 | 2,204.00 | 3.89% | 5,138,200 |
| Jun 12, 2026 | 2,100.00 | 2,132.50 | 2,090.00 | 2,121.50 | 2,121.50 | 2.39% | 5,207,000 |
| Jun 11, 2026 | 2,047.00 | 2,077.00 | 2,023.00 | 2,072.00 | 2,072.00 | -0.10% | 3,136,400 |
| Jun 10, 2026 | 2,075.00 | 2,115.50 | 2,062.00 | 2,074.00 | 2,074.00 | -0.05% | 3,708,100 |
| Jun 9, 2026 | 2,027.00 | 2,075.00 | 2,018.50 | 2,075.00 | 2,075.00 | 3.85% | 4,102,400 |
| Jun 8, 2026 | 1,966.00 | 1,998.00 | 1,962.00 | 1,998.00 | 1,998.00 | -0.30% | 3,795,800 |
| Jun 5, 2026 | 2,051.50 | 2,085.50 | 1,992.00 | 2,004.00 | 2,004.00 | -1.72% | 3,956,200 |
| Jun 4, 2026 | 2,090.00 | 2,128.50 | 2,031.50 | 2,039.00 | 2,039.00 | -4.41% | 4,221,100 |
| Jun 3, 2026 | 2,017.00 | 2,147.50 | 2,005.50 | 2,133.00 | 2,133.00 | 9.22% | 9,137,100 |
| Jun 2, 2026 | 1,996.00 | 2,000.00 | 1,907.00 | 1,953.00 | 1,953.00 | -2.76% | 4,871,500 |
| Jun 1, 2026 | 1,951.00 | 2,051.50 | 1,945.00 | 2,008.50 | 2,008.50 | 2.95% | 4,552,000 |
| May 29, 2026 | 1,896.50 | 1,967.50 | 1,895.50 | 1,951.00 | 1,951.00 | 2.93% | 7,805,500 |
| May 28, 2026 | 1,923.50 | 1,944.00 | 1,883.00 | 1,895.50 | 1,895.50 | -1.40% | 4,131,600 |
| May 27, 2026 | 1,995.00 | 2,031.50 | 1,914.00 | 1,922.50 | 1,922.50 | -3.39% | 6,658,800 |
| May 26, 2026 | 1,989.00 | 2,017.00 | 1,972.00 | 1,990.00 | 1,990.00 | -0.52% | 4,043,800 |
| May 25, 2026 | 1,971.50 | 2,023.50 | 1,951.00 | 2,000.50 | 2,000.50 | 1.01% | 5,245,900 |
| May 22, 2026 | 1,905.50 | 1,980.50 | 1,896.00 | 1,980.50 | 1,980.50 | 5.51% | 7,261,200 |
| May 21, 2026 | 1,862.00 | 1,892.00 | 1,842.00 | 1,877.00 | 1,877.00 | 2.34% | 3,199,900 |
| May 20, 2026 | 1,825.50 | 1,845.00 | 1,804.50 | 1,834.00 | 1,834.00 | 0.80% | 4,754,300 |
| May 19, 2026 | 1,773.00 | 1,820.00 | 1,772.00 | 1,819.50 | 1,819.50 | 4.12% | 4,895,400 |
| May 18, 2026 | 1,752.00 | 1,782.50 | 1,724.00 | 1,747.50 | 1,747.50 | -1.13% | 4,294,500 |
| May 15, 2026 | 1,801.00 | 1,825.00 | 1,752.00 | 1,767.50 | 1,767.50 | -2.08% | 3,996,900 |
| May 14, 2026 | 1,836.00 | 1,843.50 | 1,800.50 | 1,805.00 | 1,805.00 | -2.35% | 3,557,400 |
| May 13, 2026 | 1,804.00 | 1,857.00 | 1,792.50 | 1,848.50 | 1,848.50 | 1.07% | 3,644,100 |
| May 12, 2026 | 1,865.00 | 1,869.50 | 1,821.00 | 1,829.00 | 1,829.00 | -1.00% | 3,961,700 |
| May 11, 2026 | 1,864.50 | 1,866.50 | 1,829.00 | 1,847.50 | 1,847.50 | -0.75% | 4,235,200 |
| May 8, 2026 | 1,873.00 | 1,927.00 | 1,838.50 | 1,861.50 | 1,861.50 | -0.27% | 5,884,800 |