JB Eleven Co., Ltd. (XNGO:3066)
Japan · Delayed Price · Currency is JPY 649.00
+2.00 (0.31%)
At close: Sep 1, 2026
JB Eleven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 650.00 | 650.00 | 642.00 | 649.00 | 649.00 | 0.31% | 7,200 |
| Aug 31, 2026 | 638.00 | 649.00 | 634.00 | 647.00 | 647.00 | 1.09% | 9,200 |
| Aug 28, 2026 | 642.00 | 649.00 | 635.00 | 640.00 | 640.00 | - | 9,300 |
| Aug 27, 2026 | 648.00 | 649.00 | 637.00 | 640.00 | 640.00 | -1.23% | 5,800 |
| Aug 26, 2026 | 639.00 | 650.00 | 638.00 | 648.00 | 648.00 | 1.57% | 4,900 |
| Aug 25, 2026 | 635.00 | 643.00 | 631.00 | 638.00 | 638.00 | 0.47% | 5,000 |
| Aug 24, 2026 | 634.00 | 638.00 | 634.00 | 635.00 | 635.00 | 0.47% | 1,800 |
| Aug 21, 2026 | 634.00 | 636.00 | 632.00 | 632.00 | 632.00 | - | 5,300 |
| Aug 20, 2026 | 634.00 | 634.00 | 630.00 | 632.00 | 632.00 | -0.32% | 1,800 |
| Aug 19, 2026 | 633.00 | 634.00 | 629.00 | 634.00 | 634.00 | - | 5,800 |
| Aug 18, 2026 | 630.00 | 634.00 | 630.00 | 634.00 | 634.00 | 0.96% | 3,800 |
| Aug 17, 2026 | 628.00 | 630.00 | 627.00 | 628.00 | 628.00 | 0.32% | 4,000 |
| Aug 14, 2026 | 624.00 | 626.00 | 624.00 | 626.00 | 626.00 | 0.48% | 5,800 |
| Aug 13, 2026 | 624.00 | 624.00 | 623.00 | 623.00 | 623.00 | 0.16% | 800 |
| Aug 12, 2026 | 625.00 | 625.00 | 622.00 | 622.00 | 622.00 | - | 500 |
| Aug 10, 2026 | 624.00 | 625.00 | 622.00 | 622.00 | 622.00 | -0.32% | 3,300 |
| Aug 7, 2026 | 623.00 | 624.00 | 623.00 | 624.00 | 624.00 | 0.16% | 800 |
| Aug 6, 2026 | 620.00 | 625.00 | 620.00 | 623.00 | 623.00 | 0.16% | 2,900 |
| Aug 5, 2026 | 624.00 | 625.00 | 622.00 | 622.00 | 622.00 | -0.32% | 3,300 |
| Aug 4, 2026 | 623.00 | 624.00 | 623.00 | 624.00 | 624.00 | - | 900 |
| Aug 3, 2026 | 624.00 | 624.00 | 623.00 | 624.00 | 624.00 | - | 1,300 |
| Jul 31, 2026 | 619.00 | 624.00 | 619.00 | 624.00 | 624.00 | 0.81% | 6,400 |
| Jul 30, 2026 | 620.00 | 622.00 | 618.00 | 619.00 | 619.00 | -0.16% | 9,700 |
| Jul 29, 2026 | 620.00 | 620.00 | 618.00 | 620.00 | 620.00 | - | 5,400 |
| Jul 28, 2026 | 620.00 | 621.00 | 619.00 | 620.00 | 620.00 | - | 3,700 |
| Jul 27, 2026 | 618.00 | 621.00 | 618.00 | 620.00 | 620.00 | 0.32% | 5,000 |
| Jul 24, 2026 | 620.00 | 620.00 | 617.00 | 618.00 | 618.00 | -0.32% | 1,800 |
| Jul 23, 2026 | 617.00 | 620.00 | 617.00 | 620.00 | 620.00 | 0.49% | 1,300 |
| Jul 22, 2026 | 619.00 | 619.00 | 617.00 | 617.00 | 617.00 | -0.16% | 4,700 |
| Jul 21, 2026 | 620.00 | 621.00 | 617.00 | 618.00 | 618.00 | 0.16% | 5,700 |
| Jul 17, 2026 | 619.00 | 620.00 | 617.00 | 617.00 | 617.00 | -0.16% | 4,900 |
| Jul 16, 2026 | 619.00 | 619.00 | 618.00 | 618.00 | 618.00 | -0.16% | 1,200 |
| Jul 15, 2026 | 616.00 | 619.00 | 616.00 | 619.00 | 619.00 | 0.49% | 3,800 |
| Jul 14, 2026 | 615.00 | 619.00 | 615.00 | 616.00 | 616.00 | 0.33% | 1,900 |
| Jul 13, 2026 | 620.00 | 620.00 | 613.00 | 614.00 | 614.00 | -0.97% | 12,700 |
| Jul 10, 2026 | 618.00 | 620.00 | 618.00 | 620.00 | 620.00 | 0.32% | 2,700 |
| Jul 9, 2026 | 620.00 | 620.00 | 618.00 | 618.00 | 618.00 | -0.32% | 2,500 |
| Jul 8, 2026 | 619.00 | 621.00 | 619.00 | 620.00 | 620.00 | 0.16% | 3,600 |
| Jul 7, 2026 | 619.00 | 621.00 | 617.00 | 619.00 | 619.00 | - | 4,100 |
| Jul 6, 2026 | 618.00 | 620.00 | 617.00 | 619.00 | 619.00 | 0.16% | 6,100 |
| Jul 3, 2026 | 614.00 | 618.00 | 614.00 | 618.00 | 618.00 | 0.49% | 5,100 |
| Jul 2, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | 1,900 |
| Jul 1, 2026 | 614.00 | 616.00 | 614.00 | 615.00 | 615.00 | 0.16% | 1,900 |
| Jun 30, 2026 | 614.00 | 617.00 | 614.00 | 614.00 | 614.00 | 0.33% | 3,000 |
| Jun 29, 2026 | 613.00 | 615.00 | 612.00 | 612.00 | 612.00 | - | 4,800 |
| Jun 26, 2026 | 612.00 | 614.00 | 612.00 | 612.00 | 612.00 | - | 4,700 |
| Jun 25, 2026 | 611.00 | 614.00 | 611.00 | 612.00 | 612.00 | -0.16% | 2,400 |
| Jun 24, 2026 | 613.00 | 614.00 | 613.00 | 613.00 | 613.00 | 0.16% | 2,800 |
| Jun 23, 2026 | 615.00 | 615.00 | 612.00 | 612.00 | 612.00 | 0.16% | 3,200 |
| Jun 22, 2026 | 617.00 | 617.00 | 611.00 | 611.00 | 611.00 | - | 4,700 |