JB Eleven Co., Ltd. (XNGO:3066)
Japan · Delayed Price · Currency is JPY 632.00
+5.00 (0.80%)
At close: Nov 7, 2025
JB Eleven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 625.00 | 632.00 | 624.00 | 632.00 | 632.00 | 0.80% | 8,600 |
| Nov 6, 2025 | 627.00 | 627.00 | 625.00 | 627.00 | 627.00 | 0.16% | 4,400 |
| Nov 5, 2025 | 626.00 | 628.00 | 625.00 | 626.00 | 626.00 | -0.32% | 4,600 |
| Nov 4, 2025 | 630.00 | 631.00 | 627.00 | 628.00 | 628.00 | -0.16% | 7,700 |
| Oct 31, 2025 | 630.00 | 631.00 | 629.00 | 629.00 | 629.00 | -0.32% | 6,500 |
| Oct 30, 2025 | 630.00 | 632.00 | 630.00 | 631.00 | 631.00 | 0.16% | 3,900 |
| Oct 29, 2025 | 630.00 | 633.00 | 630.00 | 630.00 | 630.00 | - | 1,400 |
| Oct 28, 2025 | 630.00 | 634.00 | 630.00 | 630.00 | 630.00 | - | 1,100 |
| Oct 27, 2025 | 632.00 | 633.00 | 630.00 | 630.00 | 630.00 | -0.32% | 4,700 |
| Oct 24, 2025 | 632.00 | 636.00 | 630.00 | 632.00 | 632.00 | - | 4,300 |
| Oct 23, 2025 | 631.00 | 633.00 | 630.00 | 632.00 | 632.00 | -0.16% | 2,300 |
| Oct 22, 2025 | 630.00 | 633.00 | 630.00 | 633.00 | 633.00 | 0.32% | 3,200 |
| Oct 21, 2025 | 635.00 | 635.00 | 630.00 | 631.00 | 631.00 | -0.32% | 5,200 |
| Oct 20, 2025 | 635.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.31% | 2,200 |
| Oct 17, 2025 | 631.00 | 635.00 | 630.00 | 635.00 | 635.00 | 0.63% | 3,900 |
| Oct 16, 2025 | 631.00 | 634.00 | 630.00 | 631.00 | 631.00 | -0.47% | 3,300 |
| Oct 15, 2025 | 631.00 | 635.00 | 630.00 | 634.00 | 634.00 | 0.63% | 3,000 |
| Oct 14, 2025 | 630.00 | 633.00 | 629.00 | 630.00 | 630.00 | -0.47% | 5,200 |
| Oct 10, 2025 | 634.00 | 635.00 | 633.00 | 633.00 | 633.00 | -0.16% | 2,900 |
| Oct 9, 2025 | 632.00 | 635.00 | 631.00 | 634.00 | 634.00 | -0.31% | 2,600 |
| Oct 8, 2025 | 637.00 | 638.00 | 631.00 | 636.00 | 636.00 | 0.16% | 5,300 |
| Oct 7, 2025 | 635.00 | 635.00 | 628.00 | 635.00 | 635.00 | 0.79% | 8,300 |
| Oct 6, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.16% | 9,900 |
| Oct 3, 2025 | 632.00 | 648.00 | 631.00 | 631.00 | 631.00 | -0.16% | 7,200 |
| Oct 2, 2025 | 637.00 | 637.00 | 632.00 | 632.00 | 632.00 | -1.10% | 6,900 |
| Oct 1, 2025 | 635.00 | 643.00 | 635.00 | 639.00 | 639.00 | 0.63% | 8,600 |
| Sep 30, 2025 | 636.00 | 640.00 | 632.00 | 635.00 | 635.00 | -0.31% | 15,100 |
| Sep 29, 2025 | 630.00 | 643.00 | 627.00 | 637.00 | 637.00 | -5.35% | 36,800 |
| Sep 26, 2025 | 670.00 | 674.00 | 669.00 | 673.00 | 673.00 | 0.45% | 31,300 |
| Sep 25, 2025 | 671.00 | 672.00 | 670.00 | 670.00 | 670.00 | 0.15% | 14,100 |
| Sep 24, 2025 | 665.00 | 672.00 | 665.00 | 669.00 | 669.00 | 0.15% | 14,500 |
| Sep 22, 2025 | 670.00 | 670.00 | 668.00 | 668.00 | 668.00 | -0.30% | 5,800 |
| Sep 19, 2025 | 668.00 | 670.00 | 666.00 | 670.00 | 670.00 | 0.75% | 5,000 |
| Sep 18, 2025 | 667.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.15% | 9,200 |
| Sep 17, 2025 | 665.00 | 667.00 | 661.00 | 666.00 | 666.00 | 0.30% | 9,400 |
| Sep 16, 2025 | 660.00 | 664.00 | 660.00 | 664.00 | 664.00 | 0.61% | 8,500 |
| Sep 12, 2025 | 660.00 | 664.00 | 655.00 | 660.00 | 660.00 | - | 5,600 |
| Sep 11, 2025 | 662.00 | 662.00 | 655.00 | 660.00 | 660.00 | - | 4,500 |
| Sep 10, 2025 | 665.00 | 665.00 | 656.00 | 660.00 | 660.00 | -0.75% | 12,600 |
| Sep 9, 2025 | 662.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.76% | 3,400 |
| Sep 8, 2025 | 658.00 | 666.00 | 658.00 | 660.00 | 660.00 | - | 5,900 |
| Sep 5, 2025 | 662.00 | 666.00 | 656.00 | 660.00 | 660.00 | -0.15% | 9,700 |
| Sep 4, 2025 | 670.00 | 671.00 | 661.00 | 661.00 | 661.00 | -0.75% | 7,800 |
| Sep 3, 2025 | 661.00 | 666.00 | 659.00 | 666.00 | 666.00 | 0.76% | 14,700 |
| Sep 2, 2025 | 662.00 | 662.00 | 656.00 | 661.00 | 661.00 | 0.46% | 4,300 |
| Sep 1, 2025 | 655.00 | 661.00 | 655.00 | 658.00 | 658.00 | 1.08% | 5,500 |
| Aug 29, 2025 | 651.00 | 660.00 | 650.00 | 651.00 | 651.00 | -0.46% | 5,600 |
| Aug 28, 2025 | 642.00 | 661.00 | 642.00 | 654.00 | 654.00 | 0.77% | 7,300 |
| Aug 27, 2025 | 645.00 | 650.00 | 640.00 | 649.00 | 649.00 | 1.25% | 6,800 |
| Aug 26, 2025 | 650.00 | 654.00 | 640.00 | 641.00 | 641.00 | -0.31% | 8,500 |