JB Eleven Co., Ltd. (XNGO:3066)
Japan · Delayed Price · Currency is JPY 650.00
0.00 (0.00%)
At close: Aug 5, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 639.00 | 640.00 | 635.00 | 640.00 | 640.00 | 0.47% | 4,900 |
| Jul 10, 2025 | 639.00 | 639.00 | 637.00 | 637.00 | 637.00 | -0.16% | 1,400 |
| Jul 9, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 0.47% | 800 |
| Jul 8, 2025 | 633.00 | 640.00 | 633.00 | 635.00 | 635.00 | -0.94% | 3,700 |
| Jul 7, 2025 | 640.00 | 641.00 | 632.00 | 641.00 | 641.00 | 1.26% | 4,300 |
| Jul 4, 2025 | 632.00 | 641.00 | 632.00 | 633.00 | 633.00 | - | 1,800 |
| Jul 3, 2025 | 632.00 | 640.00 | 632.00 | 633.00 | 633.00 | -0.47% | 5,400 |
| Jul 2, 2025 | 638.00 | 640.00 | 635.00 | 636.00 | 636.00 | -0.63% | 1,400 |
| Jul 1, 2025 | 640.00 | 640.00 | 637.00 | 640.00 | 640.00 | - | 1,900 |
| Jun 30, 2025 | 640.00 | 640.00 | 634.00 | 640.00 | 640.00 | 0.95% | 6,600 |
| Jun 27, 2025 | 637.00 | 637.00 | 631.00 | 634.00 | 634.00 | -0.47% | 6,500 |
| Jun 26, 2025 | 636.00 | 637.00 | 630.00 | 637.00 | 637.00 | 0.16% | 9,400 |
| Jun 25, 2025 | 634.00 | 636.00 | 633.00 | 636.00 | 636.00 | 0.32% | 1,600 |
| Jun 24, 2025 | 633.00 | 640.00 | 633.00 | 634.00 | 634.00 | 0.48% | 6,300 |
| Jun 23, 2025 | 632.00 | 633.00 | 631.00 | 631.00 | 631.00 | -0.32% | 1,800 |
| Jun 20, 2025 | 631.00 | 635.00 | 631.00 | 633.00 | 633.00 | -0.78% | 3,100 |
| Jun 19, 2025 | 633.00 | 638.00 | 629.00 | 638.00 | 638.00 | 0.79% | 7,800 |
| Jun 18, 2025 | 630.00 | 633.00 | 628.00 | 633.00 | 633.00 | 0.48% | 3,500 |
| Jun 17, 2025 | 634.00 | 634.00 | 630.00 | 630.00 | 630.00 | -0.16% | 6,100 |
| Jun 16, 2025 | 632.00 | 632.00 | 628.00 | 631.00 | 631.00 | 0.80% | 700 |
| Jun 13, 2025 | 633.00 | 633.00 | 625.00 | 626.00 | 626.00 | 0.16% | 3,000 |
| Jun 12, 2025 | 630.00 | 639.00 | 625.00 | 625.00 | 625.00 | -0.95% | 5,400 |
| Jun 11, 2025 | 638.00 | 638.00 | 630.00 | 631.00 | 631.00 | 0.32% | 6,600 |
| Jun 10, 2025 | 628.00 | 630.00 | 627.00 | 629.00 | 629.00 | 0.32% | 6,500 |
| Jun 9, 2025 | 627.00 | 627.00 | 626.00 | 627.00 | 627.00 | - | 2,400 |
| Jun 6, 2025 | 627.00 | 627.00 | 623.00 | 627.00 | 627.00 | 0.64% | 4,400 |
| Jun 5, 2025 | 624.00 | 627.00 | 623.00 | 623.00 | 623.00 | -0.16% | 6,500 |
| Jun 4, 2025 | 625.00 | 625.00 | 623.00 | 624.00 | 624.00 | 0.32% | 5,000 |
| Jun 3, 2025 | 622.00 | 625.00 | 622.00 | 622.00 | 622.00 | -0.16% | 4,200 |
| Jun 2, 2025 | 620.00 | 625.00 | 620.00 | 623.00 | 623.00 | 0.32% | 6,500 |
| May 30, 2025 | 623.00 | 623.00 | 621.00 | 621.00 | 621.00 | -0.32% | 2,300 |