JB Eleven Co., Ltd. (XNGO:3066)
Japan · Delayed Price · Currency is JPY 615.00
-1.00 (-0.16%)
At close: May 18, 2026
JB Eleven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 616.00 | 624.00 | 615.00 | 615.00 | 615.00 | -0.16% | 6,000 |
| May 15, 2026 | 616.00 | 616.00 | 614.00 | 616.00 | 616.00 | - | 2,400 |
| May 14, 2026 | 624.00 | 624.00 | 615.00 | 616.00 | 616.00 | - | 5,400 |
| May 13, 2026 | 614.00 | 618.00 | 614.00 | 616.00 | 616.00 | -0.16% | 6,300 |
| May 12, 2026 | 616.00 | 625.00 | 615.00 | 617.00 | 617.00 | 0.33% | 8,100 |
| May 11, 2026 | 615.00 | 618.00 | 615.00 | 615.00 | 615.00 | -0.49% | 2,800 |
| May 8, 2026 | 618.00 | 618.00 | 617.00 | 618.00 | 618.00 | - | 1,000 |
| May 7, 2026 | 615.00 | 618.00 | 615.00 | 618.00 | 618.00 | 0.32% | 9,500 |
| May 1, 2026 | 620.00 | 620.00 | 615.00 | 616.00 | 616.00 | -0.65% | 2,700 |
| Apr 30, 2026 | 615.00 | 622.00 | 615.00 | 620.00 | 620.00 | 0.49% | 5,700 |
| Apr 28, 2026 | 616.00 | 618.00 | 615.00 | 617.00 | 617.00 | - | 5,700 |
| Apr 27, 2026 | 624.00 | 624.00 | 616.00 | 617.00 | 617.00 | - | 4,600 |
| Apr 24, 2026 | 620.00 | 620.00 | 617.00 | 617.00 | 617.00 | -0.48% | 4,800 |
| Apr 23, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.32% | 900 |
| Apr 22, 2026 | 620.00 | 622.00 | 620.00 | 622.00 | 622.00 | - | 2,300 |
| Apr 21, 2026 | 620.00 | 622.00 | 620.00 | 622.00 | 622.00 | 0.48% | 3,500 |
| Apr 20, 2026 | 620.00 | 620.00 | 619.00 | 619.00 | 619.00 | -0.16% | 5,200 |
| Apr 17, 2026 | 619.00 | 620.00 | 619.00 | 620.00 | 620.00 | 0.32% | 1,400 |
| Apr 16, 2026 | 624.00 | 625.00 | 618.00 | 618.00 | 618.00 | -0.80% | 4,800 |
| Apr 15, 2026 | 622.00 | 623.00 | 620.00 | 623.00 | 623.00 | 0.32% | 2,100 |
| Apr 14, 2026 | 622.00 | 623.00 | 621.00 | 621.00 | 621.00 | -0.32% | 2,100 |
| Apr 13, 2026 | 621.00 | 623.00 | 617.00 | 623.00 | 623.00 | 0.81% | 1,500 |
| Apr 10, 2026 | 622.00 | 622.00 | 617.00 | 618.00 | 618.00 | -0.80% | 2,100 |
| Apr 9, 2026 | 620.00 | 624.00 | 620.00 | 623.00 | 623.00 | 1.14% | 2,400 |
| Apr 8, 2026 | 624.00 | 627.00 | 616.00 | 616.00 | 616.00 | 0.16% | 6,900 |
| Apr 7, 2026 | 619.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.32% | 7,100 |
| Apr 6, 2026 | 615.00 | 618.00 | 615.00 | 617.00 | 617.00 | -0.48% | 6,300 |
| Apr 3, 2026 | 616.00 | 620.00 | 616.00 | 620.00 | 620.00 | 0.81% | 2,400 |
| Apr 2, 2026 | 615.00 | 617.00 | 615.00 | 615.00 | 615.00 | -0.16% | 4,600 |
| Apr 1, 2026 | 614.00 | 617.00 | 614.00 | 616.00 | 616.00 | -0.32% | 5,600 |
| Mar 31, 2026 | 611.00 | 619.00 | 610.00 | 618.00 | 618.00 | 1.31% | 6,500 |
| Mar 30, 2026 | 600.00 | 612.00 | 600.00 | 610.00 | 610.00 | -7.15% | 30,800 |
| Mar 27, 2026 | 654.00 | 657.00 | 650.00 | 657.00 | 654.50 | 1.08% | 13,900 |
| Mar 26, 2026 | 652.00 | 660.00 | 650.00 | 650.00 | 647.53 | -0.31% | 17,100 |
| Mar 25, 2026 | 649.00 | 652.00 | 647.00 | 652.00 | 649.52 | 0.31% | 7,600 |
| Mar 24, 2026 | 644.00 | 650.00 | 644.00 | 650.00 | 647.53 | -0.15% | 8,900 |
| Mar 23, 2026 | 652.00 | 652.00 | 649.00 | 651.00 | 648.52 | -0.15% | 10,000 |
| Mar 19, 2026 | 651.00 | 653.00 | 651.00 | 652.00 | 649.52 | 0.15% | 6,600 |
| Mar 18, 2026 | 652.00 | 653.00 | 650.00 | 651.00 | 648.52 | -0.15% | 4,200 |
| Mar 17, 2026 | 650.00 | 652.00 | 648.00 | 652.00 | 649.52 | 0.31% | 8,400 |
| Mar 16, 2026 | 648.00 | 653.00 | 648.00 | 650.00 | 647.53 | 0.15% | 3,000 |
| Mar 13, 2026 | 652.00 | 652.00 | 644.00 | 649.00 | 646.53 | -0.15% | 9,000 |
| Mar 12, 2026 | 652.00 | 652.00 | 647.00 | 650.00 | 647.53 | - | 2,500 |
| Mar 11, 2026 | 644.00 | 651.00 | 644.00 | 650.00 | 647.53 | 0.46% | 5,200 |
| Mar 10, 2026 | 650.00 | 650.00 | 645.00 | 647.00 | 644.54 | 0.62% | 1,600 |
| Mar 9, 2026 | 646.00 | 646.00 | 643.00 | 643.00 | 640.55 | -0.92% | 6,600 |
| Mar 6, 2026 | 644.00 | 655.00 | 644.00 | 649.00 | 646.53 | -0.15% | 3,400 |
| Mar 5, 2026 | 655.00 | 655.00 | 645.00 | 650.00 | 647.53 | 1.25% | 4,000 |
| Mar 4, 2026 | 651.00 | 651.00 | 641.00 | 642.00 | 639.56 | -0.77% | 8,300 |
| Mar 3, 2026 | 645.00 | 654.00 | 643.00 | 647.00 | 644.54 | 0.31% | 5,100 |