Japan Exchange Group, Inc. (TYO:8697)
Japan · Delayed Price · Currency is JPY 2,288.50
+26.00 (1.15%)
Aug 26, 2026, 3:30 PM JST
Japan Exchange Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |