JB Eleven Co., Ltd. (XNGO:3066)
Japan · Delayed Price · Currency is JPY 620.00
+1.00 (0.16%)
At close: Nov 28, 2025
JB Eleven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 625.00 | 628.00 | 622.00 | 622.00 | 622.00 | -0.48% | 8,000 |
| Nov 17, 2025 | 626.00 | 626.00 | 624.00 | 625.00 | 625.00 | -0.16% | 4,600 |
| Nov 14, 2025 | 625.00 | 629.00 | 625.00 | 626.00 | 626.00 | -0.48% | 7,100 |
| Nov 13, 2025 | 626.00 | 629.00 | 626.00 | 629.00 | 629.00 | 0.48% | 3,700 |
| Nov 12, 2025 | 630.00 | 630.00 | 625.00 | 626.00 | 626.00 | - | 2,800 |
| Nov 11, 2025 | 629.00 | 629.00 | 626.00 | 626.00 | 626.00 | -0.48% | 1,700 |
| Nov 10, 2025 | 626.00 | 630.00 | 626.00 | 629.00 | 629.00 | -0.47% | 3,500 |
| 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 |