Japan Exchange Group, Inc. (TYO:8697)
Japan
· Delayed Price · Currency is JPY 1,737.00
-8.00 (-0.46%)
At close: Dec 5, 2025
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,748.00 | 1,753.00 | 1,716.00 | 1,737.00 | 1,737.00 | -0.46% | 2,224,800 |
| Dec 4, 2025 | 1,740.50 | 1,762.00 | 1,733.00 | 1,745.00 | 1,745.00 | 0.35% | 2,004,100 |
| Dec 3, 2025 | 1,733.00 | 1,746.50 | 1,729.50 | 1,739.00 | 1,739.00 | 0.35% | 2,021,100 |
| Dec 2, 2025 | 1,733.00 | 1,737.00 | 1,719.00 | 1,733.00 | 1,733.00 | 0.43% | 2,087,900 |
| Dec 1, 2025 | 1,776.50 | 1,782.00 | 1,720.00 | 1,725.50 | 1,725.50 | -3.68% | 2,286,000 |
| Nov 28, 2025 | 1,780.00 | 1,793.50 | 1,773.50 | 1,791.50 | 1,791.50 | 0.31% | 2,390,000 |
| Nov 27, 2025 | 1,776.00 | 1,792.00 | 1,773.00 | 1,786.00 | 1,786.00 | 0.85% | 1,775,800 |
| Nov 26, 2025 | 1,748.50 | 1,773.50 | 1,738.00 | 1,771.00 | 1,771.00 | 1.17% | 1,829,500 |
| Nov 25, 2025 | 1,764.00 | 1,765.50 | 1,733.50 | 1,750.50 | 1,750.50 | - | 3,257,700 |
| Nov 21, 2025 | 1,723.00 | 1,770.00 | 1,723.00 | 1,750.50 | 1,750.50 | 0.57% | 11,915,400 |
| Nov 20, 2025 | 1,725.00 | 1,769.50 | 1,717.50 | 1,740.50 | 1,740.50 | 2.93% | 3,233,500 |
| Nov 19, 2025 | 1,722.00 | 1,722.00 | 1,639.00 | 1,691.00 | 1,691.00 | -1.54% | 4,289,400 |
| Nov 18, 2025 | 1,757.50 | 1,762.00 | 1,711.50 | 1,717.50 | 1,717.50 | -2.61% | 3,022,600 |
| Nov 17, 2025 | 1,785.00 | 1,811.50 | 1,756.00 | 1,763.50 | 1,763.50 | -1.43% | 3,605,100 |
| Nov 14, 2025 | 1,795.50 | 1,812.00 | 1,772.50 | 1,789.00 | 1,789.00 | -0.45% | 2,965,600 |
| Nov 13, 2025 | 1,796.50 | 1,806.00 | 1,786.00 | 1,797.00 | 1,797.00 | 0.03% | 2,469,200 |
| Nov 12, 2025 | 1,787.50 | 1,799.00 | 1,776.00 | 1,796.50 | 1,796.50 | 0.28% | 2,059,300 |
| Nov 11, 2025 | 1,800.00 | 1,808.00 | 1,771.00 | 1,791.50 | 1,791.50 | 0.65% | 1,816,400 |
| Nov 10, 2025 | 1,746.00 | 1,786.00 | 1,743.00 | 1,780.00 | 1,780.00 | 2.18% | 2,609,800 |
| Nov 7, 2025 | 1,752.00 | 1,768.00 | 1,734.00 | 1,742.00 | 1,742.00 | -2.16% | 2,753,400 |
| Nov 6, 2025 | 1,762.00 | 1,800.00 | 1,740.00 | 1,780.50 | 1,780.50 | 3.40% | 4,641,900 |
| Nov 5, 2025 | 1,761.00 | 1,765.00 | 1,672.50 | 1,722.00 | 1,722.00 | -2.21% | 4,502,600 |
| Nov 4, 2025 | 1,730.00 | 1,781.50 | 1,719.50 | 1,761.00 | 1,761.00 | 1.82% | 4,661,300 |
| Oct 31, 2025 | 1,721.00 | 1,747.50 | 1,709.50 | 1,729.50 | 1,729.50 | 0.67% | 4,366,200 |
| Oct 30, 2025 | 1,665.00 | 1,718.00 | 1,661.00 | 1,718.00 | 1,718.00 | 1.87% | 11,410,300 |
| Oct 29, 2025 | 1,766.00 | 1,781.50 | 1,686.50 | 1,686.50 | 1,686.50 | -4.93% | 4,539,800 |
| Oct 28, 2025 | 1,797.50 | 1,799.00 | 1,764.50 | 1,774.00 | 1,774.00 | -0.76% | 2,684,600 |
| Oct 27, 2025 | 1,800.00 | 1,811.00 | 1,776.00 | 1,787.50 | 1,787.50 | 1.25% | 3,694,000 |
| Oct 24, 2025 | 1,757.00 | 1,782.00 | 1,753.50 | 1,765.50 | 1,765.50 | 0.51% | 4,171,100 |
| Oct 23, 2025 | 1,810.00 | 1,813.00 | 1,756.00 | 1,756.50 | 1,756.50 | -3.12% | 4,160,300 |
| Oct 22, 2025 | 1,834.50 | 1,842.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.15% | 3,780,500 |
| Oct 21, 2025 | 1,819.50 | 1,884.00 | 1,807.00 | 1,834.00 | 1,834.00 | 3.41% | 5,917,900 |
| Oct 20, 2025 | 1,790.00 | 1,791.00 | 1,762.00 | 1,773.50 | 1,773.50 | 1.28% | 2,876,300 |
| Oct 17, 2025 | 1,745.50 | 1,771.00 | 1,736.00 | 1,751.00 | 1,751.00 | 0.17% | 4,472,000 |
| Oct 16, 2025 | 1,723.00 | 1,748.00 | 1,717.50 | 1,748.00 | 1,748.00 | 2.70% | 5,306,300 |
| Oct 15, 2025 | 1,702.00 | 1,709.50 | 1,685.00 | 1,702.00 | 1,702.00 | 1.92% | 3,832,100 |
| Oct 14, 2025 | 1,718.00 | 1,724.50 | 1,655.50 | 1,670.00 | 1,670.00 | -4.57% | 5,758,000 |
| Oct 10, 2025 | 1,796.00 | 1,800.00 | 1,742.00 | 1,750.00 | 1,750.00 | -1.69% | 4,621,800 |
| Oct 9, 2025 | 1,778.00 | 1,789.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.11% | 4,371,400 |
| Oct 8, 2025 | 1,725.00 | 1,778.00 | 1,719.00 | 1,778.00 | 1,778.00 | 4.80% | 5,403,400 |
| Oct 7, 2025 | 1,750.00 | 1,751.50 | 1,696.50 | 1,696.50 | 1,696.50 | -2.64% | 3,039,400 |
| Oct 6, 2025 | 1,750.00 | 1,754.00 | 1,710.00 | 1,742.50 | 1,742.50 | 3.35% | 4,686,700 |
| Oct 3, 2025 | 1,692.00 | 1,692.00 | 1,655.50 | 1,686.00 | 1,686.00 | 4.53% | 5,296,100 |
| Oct 2, 2025 | 1,602.00 | 1,634.50 | 1,600.00 | 1,613.00 | 1,613.00 | 0.06% | 3,856,900 |
| Oct 1, 2025 | 1,632.50 | 1,642.50 | 1,604.00 | 1,612.00 | 1,612.00 | -2.45% | 4,945,600 |
| Sep 30, 2025 | 1,654.00 | 1,666.00 | 1,637.50 | 1,652.50 | 1,652.50 | -0.09% | 4,439,100 |
| Sep 29, 2025 | 1,648.50 | 1,666.00 | 1,620.50 | 1,654.00 | 1,654.00 | -2.13% | 5,321,000 |
| Sep 26, 2025 | 1,681.50 | 1,701.00 | 1,665.50 | 1,690.00 | 1,665.00 | - | 6,759,800 |
| Sep 25, 2025 | 1,651.00 | 1,699.50 | 1,640.50 | 1,690.00 | 1,665.00 | 4.74% | 9,897,300 |
| Sep 24, 2025 | 1,605.00 | 1,639.00 | 1,589.50 | 1,613.50 | 1,589.63 | 2.02% | 6,875,800 |