Japan Exchange Group, Inc. (JPXGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 12.45 | 12.53 | 12.45 | 12.49 | 12.49 | 22,288 |
| 23 Apr 2024 | 12.61 | 12.65 | 12.51 | 12.60 | 12.60 | 31,300 |
| 22 Apr 2024 | 12.39 | 12.58 | 12.24 | 12.26 | 12.26 | 57,100 |
| 19 Apr 2024 | 12.21 | 12.22 | 12.00 | 12.16 | 12.16 | 30,700 |
| 18 Apr 2024 | 12.68 | 12.68 | 12.46 | 12.48 | 12.48 | 26,100 |
| 17 Apr 2024 | 12.58 | 12.59 | 12.47 | 12.51 | 12.51 | 30,900 |
| 16 Apr 2024 | 12.51 | 12.64 | 12.51 | 12.61 | 12.61 | 30,500 |
| 15 Apr 2024 | 13.80 | 13.80 | 13.16 | 13.16 | 13.16 | 22,800 |
| 12 Apr 2024 | 13.32 | 13.54 | 13.21 | 13.30 | 13.30 | 14,100 |
| 11 Apr 2024 | 13.42 | 13.50 | 13.34 | 13.50 | 13.50 | 17,200 |
| 10 Apr 2024 | 13.63 | 13.63 | 13.25 | 13.28 | 13.28 | 30,300 |
| 09 Apr 2024 | 13.88 | 14.00 | 13.66 | 13.72 | 13.72 | 20,200 |
| 08 Apr 2024 | 13.86 | 13.93 | 13.81 | 13.92 | 13.92 | 16,100 |
| 05 Apr 2024 | 13.60 | 13.68 | 13.60 | 13.63 | 13.63 | 16,300 |
| 04 Apr 2024 | 13.55 | 13.78 | 13.54 | 13.57 | 13.57 | 58,900 |
| 03 Apr 2024 | 13.35 | 13.55 | 13.25 | 13.40 | 13.40 | 19,200 |
| 02 Apr 2024 | 13.13 | 13.13 | 13.06 | 13.12 | 13.12 | 17,500 |
| 01 Apr 2024 | 13.20 | 13.20 | 13.05 | 13.14 | 13.14 | 41,300 |
| 28 Mar 2024 | 13.57 | 13.70 | 13.48 | 13.54 | 13.54 | 15,600 |
| 27 Mar 2024 | 13.69 | 13.69 | 13.66 | 13.69 | 13.69 | 12,400 |
| 26 Mar 2024 | 13.92 | 13.98 | 13.91 | 13.97 | 13.97 | 29,100 |
| 25 Mar 2024 | 13.88 | 13.90 | 13.84 | 13.87 | 13.87 | 20,200 |
| 22 Mar 2024 | 13.29 | 13.29 | 13.21 | 13.23 | 13.23 | 15,600 |
| 21 Mar 2024 | 13.38 | 13.40 | 13.32 | 13.32 | 13.32 | 48,900 |
| 20 Mar 2024 | 13.60 | 13.61 | 13.09 | 13.59 | 13.59 | 13,000 |
| 19 Mar 2024 | 13.75 | 13.75 | 13.41 | 13.50 | 13.50 | 28,500 |
| 18 Mar 2024 | 13.76 | 13.76 | 13.31 | 13.35 | 13.35 | 21,900 |
| 15 Mar 2024 | 13.13 | 13.14 | 13.09 | 13.14 | 13.14 | 23,700 |
| 14 Mar 2024 | 13.65 | 13.70 | 13.56 | 13.56 | 13.56 | 16,000 |
| 13 Mar 2024 | 13.10 | 13.53 | 13.10 | 13.53 | 13.53 | 9,000 |
| 12 Mar 2024 | 13.65 | 13.65 | 13.47 | 13.50 | 13.50 | 13,200 |
| 11 Mar 2024 | 12.96 | 13.33 | 12.96 | 13.30 | 13.30 | 17,800 |
| 08 Mar 2024 | 13.67 | 13.70 | 13.57 | 13.59 | 13.59 | 16,000 |
| 07 Mar 2024 | 13.77 | 13.78 | 13.74 | 13.76 | 13.76 | 13,200 |
| 06 Mar 2024 | 13.65 | 13.70 | 13.61 | 13.64 | 13.64 | 45,400 |
| 05 Mar 2024 | 13.75 | 13.75 | 13.51 | 13.56 | 13.56 | 28,500 |
| 04 Mar 2024 | 13.51 | 13.52 | 13.44 | 13.48 | 13.48 | 19,600 |
| 01 Mar 2024 | 13.50 | 13.50 | 13.35 | 13.46 | 13.46 | 29,600 |
| 29 Feb 2024 | 13.30 | 13.30 | 12.96 | 12.99 | 12.99 | 31,500 |
| 28 Feb 2024 | 12.82 | 12.87 | 12.50 | 12.84 | 12.84 | 51,700 |
| 27 Feb 2024 | 12.50 | 13.00 | 12.50 | 12.88 | 12.88 | 112,300 |
| 26 Feb 2024 | 13.55 | 13.55 | 13.00 | 13.03 | 13.03 | 108,800 |
| 23 Feb 2024 | 13.09 | 13.20 | 13.01 | 13.04 | 13.04 | 19,800 |
| 22 Feb 2024 | 13.15 | 13.15 | 12.94 | 13.05 | 13.05 | 361,300 |
| 21 Feb 2024 | 12.56 | 12.66 | 12.56 | 12.62 | 12.62 | 50,900 |
| 20 Feb 2024 | 12.64 | 12.67 | 12.58 | 12.63 | 12.63 | 16,100 |
| 16 Feb 2024 | 12.90 | 12.90 | 12.62 | 12.63 | 12.63 | 32,700 |
| 15 Feb 2024 | 12.68 | 12.85 | 12.50 | 12.63 | 12.63 | 50,100 |
| 14 Feb 2024 | 12.08 | 12.33 | 12.08 | 12.33 | 12.33 | 24,100 |
| 13 Feb 2024 | 12.10 | 12.22 | 12.09 | 12.14 | 12.14 | 20,100 |
| 12 Feb 2024 | 12.00 | 12.02 | 11.90 | 11.98 | 11.98 | 12,100 |
| 09 Feb 2024 | 11.90 | 11.94 | 11.88 | 11.93 | 11.93 | 9,700 |
| 08 Feb 2024 | 11.46 | 11.47 | 11.39 | 11.42 | 11.42 | 25,800 |
| 07 Feb 2024 | 11.23 | 11.24 | 11.21 | 11.24 | 11.24 | 19,500 |
| 06 Feb 2024 | 11.26 | 11.32 | 11.21 | 11.25 | 11.25 | 15,000 |
| 05 Feb 2024 | 11.18 | 11.21 | 11.10 | 11.15 | 11.15 | 23,000 |
| 02 Feb 2024 | 11.26 | 11.32 | 11.25 | 11.32 | 11.32 | 67,800 |
| 01 Feb 2024 | 11.29 | 11.34 | 11.25 | 11.31 | 11.31 | 11,200 |
| 31 Jan 2024 | 11.10 | 11.15 | 11.03 | 11.08 | 11.08 | 169,800 |
| 30 Jan 2024 | 10.91 | 10.94 | 10.88 | 10.94 | 10.94 | 28,100 |
| 29 Jan 2024 | 10.56 | 10.79 | 10.56 | 10.79 | 10.79 | 25,700 |
| 26 Jan 2024 | 10.70 | 10.74 | 10.68 | 10.71 | 10.71 | 23,000 |
| 25 Jan 2024 | 10.73 | 10.73 | 10.65 | 10.70 | 10.70 | 12,500 |
| 24 Jan 2024 | 10.96 | 10.96 | 10.89 | 10.92 | 10.92 | 35,800 |
| 23 Jan 2024 | 11.01 | 11.05 | 11.00 | 11.01 | 11.01 | 83,300 |
| 22 Jan 2024 | 11.16 | 11.16 | 11.09 | 11.16 | 11.16 | 21,600 |
| 19 Jan 2024 | 11.07 | 11.15 | 11.05 | 11.14 | 11.14 | 113,100 |
| 18 Jan 2024 | 11.09 | 11.12 | 11.07 | 11.12 | 11.12 | 60,000 |
| 17 Jan 2024 | 10.98 | 11.03 | 10.93 | 10.96 | 10.96 | 52,400 |
| 16 Jan 2024 | 11.22 | 11.27 | 11.16 | 11.19 | 11.19 | 26,700 |
| 12 Jan 2024 | 10.97 | 11.02 | 10.93 | 10.94 | 10.94 | 62,000 |
| 11 Jan 2024 | 10.64 | 10.87 | 10.64 | 10.82 | 10.82 | 30,600 |
| 10 Jan 2024 | 10.62 | 10.62 | 10.54 | 10.56 | 10.56 | 34,300 |
| 09 Jan 2024 | 10.89 | 10.89 | 10.44 | 10.47 | 10.47 | 32,600 |
| 08 Jan 2024 | 9.97 | 10.80 | 9.97 | 10.71 | 10.71 | 19,400 |
| 05 Jan 2024 | 10.35 | 10.49 | 10.04 | 10.36 | 10.36 | 26,500 |
| 04 Jan 2024 | 10.48 | 10.63 | 10.30 | 10.39 | 10.39 | 30,000 |
| 03 Jan 2024 | 10.38 | 10.40 | 10.27 | 10.40 | 10.40 | 36,000 |
| 02 Jan 2024 | 10.44 | 10.47 | 10.37 | 10.37 | 10.37 | 22,500 |
| 29 Dec 2023 | 10.54 | 10.54 | 10.48 | 10.51 | 10.51 | 27,700 |
| 28 Dec 2023 | 10.05 | 10.33 | 10.05 | 10.26 | 10.26 | 16,000 |
| 27 Dec 2023 | 10.28 | 10.28 | 9.86 | 10.02 | 10.02 | 25,100 |
| 26 Dec 2023 | 9.62 | 10.03 | 9.62 | 9.98 | 9.98 | 29,300 |
| 22 Dec 2023 | 9.95 | 10.18 | 9.76 | 10.07 | 10.07 | 16,400 |
| 21 Dec 2023 | 10.23 | 10.25 | 10.20 | 10.25 | 10.25 | 16,500 |
| 20 Dec 2023 | 10.35 | 10.38 | 10.26 | 10.26 | 10.26 | 27,200 |
| 19 Dec 2023 | 10.11 | 10.13 | 9.98 | 9.98 | 9.98 | 24,300 |
| 18 Dec 2023 | 9.60 | 9.89 | 9.60 | 9.85 | 9.85 | 69,700 |
| 15 Dec 2023 | 9.95 | 9.95 | 9.84 | 9.84 | 9.84 | 70,800 |
| 14 Dec 2023 | 10.10 | 10.15 | 10.06 | 10.11 | 10.11 | 36,900 |
| 13 Dec 2023 | 9.68 | 10.23 | 9.68 | 10.06 | 10.06 | 70,200 |
| 12 Dec 2023 | 9.85 | 9.99 | 9.85 | 9.95 | 9.95 | 46,000 |
| 11 Dec 2023 | 9.64 | 10.24 | 9.64 | 10.00 | 10.00 | 77,300 |
| 08 Dec 2023 | 9.80 | 10.04 | 9.80 | 9.86 | 9.86 | 187,500 |
| 07 Dec 2023 | 9.80 | 10.16 | 9.80 | 9.98 | 9.98 | 29,100 |
| 06 Dec 2023 | 10.10 | 10.33 | 9.90 | 9.93 | 9.93 | 36,900 |
| 05 Dec 2023 | 9.90 | 9.96 | 9.84 | 9.86 | 9.86 | 86,100 |
| 04 Dec 2023 | 10.10 | 10.11 | 10.02 | 10.07 | 10.07 | 42,200 |
| 01 Dec 2023 | 10.20 | 10.30 | 10.13 | 10.26 | 10.26 | 16,200 |
| 30 Nov 2023 | 10.21 | 10.35 | 10.12 | 10.24 | 10.24 | 31,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.