JB Eleven Co., Ltd. (XNGO:3066)
Japan · Delayed Price · Currency is JPY 673.00
+3.00 (0.45%)
At close: Sep 26, 2025
JB Eleven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 658.00 | 659.00 | 630.00 | 643.00 | 643.00 | -2.58% | 34,500 |
| Aug 22, 2025 | 662.00 | 662.00 | 659.00 | 660.00 | 660.00 | -0.30% | 3,100 |
| Aug 21, 2025 | 662.00 | 662.00 | 656.00 | 662.00 | 662.00 | - | 6,500 |
| Aug 20, 2025 | 661.00 | 662.00 | 655.00 | 662.00 | 662.00 | 0.30% | 7,600 |
| Aug 19, 2025 | 661.00 | 661.00 | 658.00 | 660.00 | 660.00 | -0.30% | 7,600 |
| Aug 18, 2025 | 660.00 | 662.00 | 659.00 | 662.00 | 662.00 | - | 7,100 |
| Aug 15, 2025 | 656.00 | 662.00 | 654.00 | 662.00 | 662.00 | 0.91% | 7,100 |
| Aug 14, 2025 | 655.00 | 660.00 | 653.00 | 656.00 | 656.00 | 0.15% | 10,300 |
| Aug 13, 2025 | 658.00 | 658.00 | 655.00 | 655.00 | 655.00 | - | 6,200 |
| Aug 12, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.46% | 5,700 |
| Aug 8, 2025 | 654.00 | 655.00 | 652.00 | 652.00 | 652.00 | - | 6,100 |
| Aug 7, 2025 | 652.00 | 653.00 | 651.00 | 652.00 | 652.00 | 0.31% | 3,600 |
| Aug 6, 2025 | 650.00 | 652.00 | 650.00 | 650.00 | 650.00 | - | 6,600 |
| Aug 5, 2025 | 649.00 | 650.00 | 648.00 | 650.00 | 650.00 | - | 3,600 |
| Aug 4, 2025 | 649.00 | 650.00 | 645.00 | 650.00 | 650.00 | 0.15% | 6,000 |
| Aug 1, 2025 | 649.00 | 650.00 | 648.00 | 649.00 | 649.00 | - | 4,700 |
| Jul 31, 2025 | 646.00 | 649.00 | 646.00 | 649.00 | 649.00 | 0.78% | 6,600 |
| Jul 30, 2025 | 645.00 | 646.00 | 643.00 | 644.00 | 644.00 | - | 3,200 |
| Jul 29, 2025 | 642.00 | 644.00 | 641.00 | 644.00 | 644.00 | 0.47% | 6,200 |
| Jul 28, 2025 | 644.00 | 645.00 | 640.00 | 641.00 | 641.00 | 0.31% | 7,600 |
| Jul 25, 2025 | 640.00 | 642.00 | 638.00 | 639.00 | 639.00 | - | 5,200 |
| Jul 24, 2025 | 638.00 | 640.00 | 638.00 | 639.00 | 639.00 | -0.16% | 3,300 |
| Jul 23, 2025 | 640.00 | 640.00 | 638.00 | 640.00 | 640.00 | - | 4,200 |
| Jul 22, 2025 | 637.00 | 640.00 | 637.00 | 640.00 | 640.00 | 0.47% | 5,800 |
| Jul 18, 2025 | 638.00 | 639.00 | 637.00 | 637.00 | 637.00 | -0.31% | 4,500 |
| Jul 17, 2025 | 638.00 | 639.00 | 637.00 | 639.00 | 639.00 | -0.16% | 1,600 |
| Jul 16, 2025 | 639.00 | 640.00 | 637.00 | 640.00 | 640.00 | 0.63% | 1,900 |
| Jul 15, 2025 | 639.00 | 640.00 | 635.00 | 636.00 | 636.00 | -0.16% | 5,200 |
| Jul 14, 2025 | 637.00 | 638.00 | 636.00 | 637.00 | 637.00 | -0.47% | 4,800 |