Japan Exchange Group, Inc. (TYO:8697)
Japan · Delayed Price · Currency is JPY 2,133.00
+180.00 (9.22%)
Jun 3, 2026, 3:30 PM JST
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,017.00 | 2,108.00 | 2,005.50 | 2,098.50 | - | 7.45% | 3,234,500 |
| 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 |
| May 7, 2026 | 1,861.50 | 1,876.00 | 1,823.00 | 1,866.50 | 1,866.50 | 0.24% | 6,667,600 |
| May 1, 2026 | 1,857.00 | 1,880.00 | 1,844.50 | 1,862.00 | 1,862.00 | -0.08% | 3,859,000 |
| Apr 30, 2026 | 1,912.00 | 1,925.50 | 1,839.50 | 1,863.50 | 1,863.50 | -4.53% | 5,193,700 |
| Apr 28, 2026 | 1,872.50 | 1,956.50 | 1,853.50 | 1,952.00 | 1,952.00 | 5.94% | 5,981,900 |
| Apr 27, 2026 | 1,817.00 | 1,854.50 | 1,803.00 | 1,842.50 | 1,842.50 | 0.38% | 2,356,600 |
| Apr 24, 2026 | 1,863.50 | 1,869.50 | 1,834.50 | 1,835.50 | 1,835.50 | -0.84% | 2,283,300 |
| Apr 23, 2026 | 1,864.00 | 1,874.00 | 1,837.00 | 1,851.00 | 1,851.00 | -0.46% | 2,691,200 |
| Apr 22, 2026 | 1,891.50 | 1,901.50 | 1,851.00 | 1,859.50 | 1,859.50 | -1.51% | 2,759,400 |
| Apr 21, 2026 | 1,897.00 | 1,900.00 | 1,872.50 | 1,888.00 | 1,888.00 | 0.29% | 2,470,100 |
| Apr 20, 2026 | 1,909.50 | 1,925.50 | 1,876.50 | 1,882.50 | 1,882.50 | -0.92% | 2,307,000 |
| Apr 17, 2026 | 1,919.50 | 1,925.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.35% | 2,197,300 |
| Apr 16, 2026 | 1,954.00 | 1,955.00 | 1,920.00 | 1,926.00 | 1,926.00 | 0.42% | 2,914,800 |
| Apr 15, 2026 | 1,971.00 | 1,971.00 | 1,917.50 | 1,918.00 | 1,918.00 | 0.13% | 2,242,500 |
| Apr 14, 2026 | 1,921.00 | 1,931.00 | 1,910.00 | 1,915.50 | 1,915.50 | 0.82% | 2,008,100 |
| Apr 13, 2026 | 1,919.00 | 1,925.00 | 1,895.00 | 1,900.00 | 1,900.00 | -2.49% | 2,602,700 |
| Apr 10, 2026 | 1,931.50 | 1,949.00 | 1,921.00 | 1,948.50 | 1,948.50 | 1.43% | 2,856,600 |
| Apr 9, 2026 | 1,949.00 | 1,960.50 | 1,913.00 | 1,921.00 | 1,921.00 | -1.39% | 3,058,100 |
| Apr 8, 2026 | 1,963.00 | 1,965.00 | 1,941.00 | 1,948.00 | 1,948.00 | 2.26% | 4,643,500 |
| Apr 7, 2026 | 1,913.00 | 1,926.50 | 1,897.00 | 1,905.00 | 1,905.00 | 0.26% | 1,709,600 |
| Apr 6, 2026 | 1,896.50 | 1,918.50 | 1,887.00 | 1,900.00 | 1,900.00 | 0.72% | 1,841,400 |
| Apr 3, 2026 | 1,886.00 | 1,893.50 | 1,872.00 | 1,886.50 | 1,886.50 | 1.04% | 1,516,300 |
| Apr 2, 2026 | 1,901.50 | 1,904.50 | 1,863.00 | 1,867.00 | 1,867.00 | -0.51% | 3,080,600 |
| Apr 1, 2026 | 1,857.00 | 1,882.50 | 1,850.50 | 1,876.50 | 1,876.50 | 3.87% | 3,324,600 |
| Mar 31, 2026 | 1,817.50 | 1,849.50 | 1,801.00 | 1,806.50 | 1,806.50 | -0.28% | 5,102,200 |
| Mar 30, 2026 | 1,750.50 | 1,817.00 | 1,750.50 | 1,811.50 | 1,811.50 | -2.79% | 4,896,700 |
| Mar 27, 2026 | 1,876.50 | 1,914.00 | 1,872.50 | 1,899.50 | 1,863.50 | 0.16% | 4,931,700 |
| Mar 26, 2026 | 1,888.50 | 1,917.00 | 1,883.00 | 1,896.50 | 1,860.56 | 0.80% | 4,621,200 |
| Mar 25, 2026 | 1,850.50 | 1,907.00 | 1,848.50 | 1,881.50 | 1,845.84 | 1.87% | 4,853,200 |
| Mar 24, 2026 | 1,857.00 | 1,867.00 | 1,823.00 | 1,847.00 | 1,811.99 | 1.07% | 4,005,000 |
| Mar 23, 2026 | 1,782.50 | 1,834.50 | 1,770.00 | 1,827.50 | 1,792.86 | -0.79% | 4,701,900 |
| Mar 19, 2026 | 1,858.00 | 1,868.00 | 1,839.00 | 1,842.00 | 1,807.09 | -2.15% | 4,612,500 |