JB Eleven Co., Ltd. (XNGO:3066)
Japan · Delayed Price · Currency is JPY 641.00
+3.00 (0.47%)
At close: Jan 30, 2026
JB Eleven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 645.00 | 645.00 | 639.00 | 639.00 | 639.00 | -0.62% | 2,200 |
| Feb 2, 2026 | 640.00 | 645.00 | 640.00 | 643.00 | 643.00 | 0.31% | 3,000 |
| Jan 30, 2026 | 635.00 | 646.00 | 634.00 | 641.00 | 641.00 | 0.47% | 4,600 |
| Jan 29, 2026 | 635.00 | 638.00 | 634.00 | 638.00 | 638.00 | 0.16% | 3,500 |
| Jan 28, 2026 | 642.00 | 643.00 | 636.00 | 637.00 | 637.00 | -0.78% | 2,900 |
| Jan 27, 2026 | 643.00 | 645.00 | 640.00 | 642.00 | 642.00 | 0.31% | 4,300 |
| Jan 26, 2026 | 643.00 | 645.00 | 639.00 | 640.00 | 640.00 | -0.47% | 5,700 |
| Jan 23, 2026 | 644.00 | 644.00 | 637.00 | 643.00 | 643.00 | 0.47% | 4,300 |
| Jan 22, 2026 | 639.00 | 640.00 | 629.00 | 640.00 | 640.00 | 0.79% | 8,300 |
| Jan 21, 2026 | 639.00 | 639.00 | 629.00 | 635.00 | 635.00 | 0.63% | 5,300 |
| Jan 20, 2026 | 635.00 | 638.00 | 631.00 | 631.00 | 631.00 | -0.47% | 6,900 |
| Jan 19, 2026 | 633.00 | 634.00 | 626.00 | 634.00 | 634.00 | 0.32% | 7,000 |
| Jan 16, 2026 | 625.00 | 632.00 | 625.00 | 632.00 | 632.00 | 0.64% | 3,700 |
| Jan 15, 2026 | 628.00 | 630.00 | 628.00 | 628.00 | 628.00 | - | 3,800 |
| Jan 14, 2026 | 629.00 | 629.00 | 625.00 | 628.00 | 628.00 | -0.32% | 6,500 |
| Jan 13, 2026 | 630.00 | 632.00 | 623.00 | 630.00 | 630.00 | - | 9,900 |
| Jan 9, 2026 | 629.00 | 630.00 | 623.00 | 630.00 | 630.00 | 1.29% | 3,300 |
| Jan 8, 2026 | 621.00 | 629.00 | 621.00 | 622.00 | 622.00 | -1.11% | 6,400 |
| Jan 7, 2026 | 629.00 | 630.00 | 620.00 | 629.00 | 629.00 | 1.94% | 6,300 |
| Jan 6, 2026 | 616.00 | 629.00 | 616.00 | 617.00 | 617.00 | -0.48% | 9,000 |
| Jan 5, 2026 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 10,400 |
| Dec 30, 2025 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 0.49% | 5,300 |
| Dec 29, 2025 | 608.00 | 615.00 | 608.00 | 612.00 | 612.00 | 0.99% | 10,900 |
| Dec 26, 2025 | 608.00 | 608.00 | 604.00 | 606.00 | 606.00 | -0.16% | 28,100 |
| Dec 25, 2025 | 610.00 | 610.00 | 607.00 | 607.00 | 607.00 | -0.49% | 24,800 |
| Dec 24, 2025 | 611.00 | 612.00 | 609.00 | 610.00 | 610.00 | -0.65% | 30,000 |
| Dec 23, 2025 | 614.00 | 616.00 | 611.00 | 614.00 | 614.00 | -0.16% | 30,700 |
| Dec 22, 2025 | 616.00 | 617.00 | 614.00 | 615.00 | 615.00 | -0.16% | 17,300 |
| Dec 19, 2025 | 615.00 | 617.00 | 615.00 | 616.00 | 616.00 | 0.16% | 5,100 |
| Dec 18, 2025 | 616.00 | 617.00 | 615.00 | 615.00 | 615.00 | -0.32% | 8,100 |
| Dec 17, 2025 | 616.00 | 617.00 | 615.00 | 617.00 | 617.00 | - | 5,800 |
| Dec 16, 2025 | 616.00 | 617.00 | 616.00 | 617.00 | 617.00 | 0.16% | 5,600 |
| Dec 15, 2025 | 615.00 | 620.00 | 615.00 | 616.00 | 616.00 | 0.16% | 5,800 |
| Dec 12, 2025 | 617.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.16% | 13,500 |
| Dec 11, 2025 | 618.00 | 619.00 | 616.00 | 616.00 | 616.00 | -0.32% | 8,900 |
| Dec 10, 2025 | 618.00 | 618.00 | 616.00 | 618.00 | 618.00 | - | 7,300 |
| Dec 9, 2025 | 619.00 | 619.00 | 615.00 | 618.00 | 618.00 | -0.16% | 9,900 |
| Dec 8, 2025 | 619.00 | 620.00 | 618.00 | 619.00 | 619.00 | -0.16% | 7,000 |
| Dec 5, 2025 | 620.00 | 621.00 | 619.00 | 620.00 | 620.00 | - | 4,700 |
| Dec 4, 2025 | 617.00 | 624.00 | 617.00 | 620.00 | 620.00 | 0.49% | 12,000 |
| Dec 3, 2025 | 619.00 | 619.00 | 615.00 | 617.00 | 617.00 | - | 13,300 |
| Dec 2, 2025 | 618.00 | 619.00 | 615.00 | 617.00 | 617.00 | -0.32% | 13,800 |
| Dec 1, 2025 | 619.00 | 620.00 | 619.00 | 619.00 | 619.00 | -0.16% | 8,600 |
| Nov 28, 2025 | 619.00 | 620.00 | 619.00 | 620.00 | 620.00 | 0.16% | 4,500 |
| Nov 27, 2025 | 619.00 | 620.00 | 618.00 | 619.00 | 619.00 | - | 9,100 |
| Nov 26, 2025 | 619.00 | 620.00 | 618.00 | 619.00 | 619.00 | - | 7,400 |
| Nov 25, 2025 | 620.00 | 620.00 | 619.00 | 619.00 | 619.00 | -0.16% | 10,000 |
| Nov 21, 2025 | 623.00 | 623.00 | 620.00 | 620.00 | 620.00 | -0.32% | 5,100 |
| Nov 20, 2025 | 625.00 | 629.00 | 620.00 | 622.00 | 622.00 | - | 6,000 |
| Nov 19, 2025 | 621.00 | 628.00 | 620.00 | 622.00 | 622.00 | - | 8,800 |