Japan Exchange Group, Inc. (TYO:8697)
Japan
· Delayed Price · Currency is JPY 1,654.00
-36.00 (-2.13%)
Sep 29, 2025, 3:30 PM JST
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,681.50 | 1,701.00 | 1,665.50 | 1,690.00 | 1,690.00 | - | 6,759,800 |
| Sep 25, 2025 | 1,651.00 | 1,699.50 | 1,640.50 | 1,690.00 | 1,690.00 | 4.74% | 9,897,300 |
| Sep 24, 2025 | 1,605.00 | 1,639.00 | 1,589.50 | 1,613.50 | 1,613.50 | 2.02% | 6,875,800 |
| Sep 22, 2025 | 1,554.00 | 1,599.50 | 1,554.00 | 1,581.50 | 1,581.50 | 1.18% | 2,966,500 |
| Sep 19, 2025 | 1,573.50 | 1,593.50 | 1,545.50 | 1,563.00 | 1,563.00 | -0.92% | 8,038,500 |
| Sep 18, 2025 | 1,580.50 | 1,582.00 | 1,551.00 | 1,577.50 | 1,577.50 | 0.86% | 3,080,200 |
| Sep 17, 2025 | 1,568.50 | 1,579.50 | 1,564.00 | 1,564.00 | 1,564.00 | -1.01% | 3,146,200 |
| Sep 16, 2025 | 1,585.00 | 1,590.00 | 1,568.00 | 1,580.00 | 1,580.00 | 0.45% | 3,146,200 |
| Sep 12, 2025 | 1,602.50 | 1,605.00 | 1,569.50 | 1,573.00 | 1,573.00 | -0.73% | 5,503,000 |
| Sep 11, 2025 | 1,549.00 | 1,584.50 | 1,544.00 | 1,584.50 | 1,584.50 | 2.26% | 5,503,000 |
| Sep 10, 2025 | 1,530.50 | 1,551.00 | 1,522.50 | 1,549.50 | 1,549.50 | 1.57% | 2,898,300 |
| Sep 9, 2025 | 1,559.50 | 1,567.00 | 1,521.50 | 1,525.50 | 1,525.50 | -1.04% | 3,098,100 |
| Sep 8, 2025 | 1,543.00 | 1,555.00 | 1,531.00 | 1,541.50 | 1,541.50 | 0.55% | 2,457,600 |
| Sep 5, 2025 | 1,530.50 | 1,544.50 | 1,518.00 | 1,533.00 | 1,533.00 | 0.46% | 2,305,500 |
| Sep 4, 2025 | 1,514.00 | 1,536.00 | 1,503.50 | 1,526.00 | 1,526.00 | 1.19% | 2,752,500 |
| Sep 3, 2025 | 1,535.50 | 1,535.50 | 1,504.50 | 1,508.00 | 1,508.00 | -2.30% | 3,057,800 |
| Sep 2, 2025 | 1,523.50 | 1,568.00 | 1,522.50 | 1,543.50 | 1,543.50 | 0.26% | 2,872,700 |
| Sep 1, 2025 | 1,538.50 | 1,570.00 | 1,523.00 | 1,539.50 | 1,539.50 | -0.58% | 2,496,700 |
| Aug 29, 2025 | 1,565.00 | 1,576.00 | 1,548.50 | 1,548.50 | 1,548.50 | -1.74% | 3,106,500 |
| Aug 28, 2025 | 1,557.00 | 1,581.50 | 1,550.00 | 1,576.00 | 1,576.00 | 1.35% | 2,504,600 |
| Aug 27, 2025 | 1,563.50 | 1,568.00 | 1,546.00 | 1,555.00 | 1,555.00 | -0.83% | 3,162,600 |
| Aug 26, 2025 | 1,595.00 | 1,595.00 | 1,561.00 | 1,568.00 | 1,568.00 | -1.85% | 3,983,900 |
| Aug 25, 2025 | 1,636.00 | 1,638.50 | 1,596.50 | 1,597.50 | 1,597.50 | -2.02% | 3,212,100 |
| Aug 22, 2025 | 1,645.50 | 1,660.00 | 1,629.00 | 1,630.50 | 1,630.50 | -1.63% | 2,694,800 |
| Aug 21, 2025 | 1,665.00 | 1,671.50 | 1,650.00 | 1,657.50 | 1,657.50 | -0.75% | 3,790,800 |
| Aug 20, 2025 | 1,693.50 | 1,715.50 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 3,946,100 |
| Aug 19, 2025 | 1,713.00 | 1,720.50 | 1,695.00 | 1,700.00 | 1,700.00 | -0.90% | 4,439,200 |
| Aug 18, 2025 | 1,675.00 | 1,715.50 | 1,666.50 | 1,715.50 | 1,715.50 | 2.36% | 6,420,200 |
| Aug 15, 2025 | 1,610.50 | 1,676.00 | 1,575.00 | 1,676.00 | 1,676.00 | 8.94% | 8,287,500 |
| Aug 14, 2025 | 1,548.00 | 1,554.50 | 1,533.50 | 1,538.50 | 1,538.50 | -1.44% | 3,018,500 |
| Aug 13, 2025 | 1,560.00 | 1,578.00 | 1,558.50 | 1,561.00 | 1,561.00 | -0.89% | 4,148,000 |
| Aug 12, 2025 | 1,548.00 | 1,580.00 | 1,541.50 | 1,575.00 | 1,575.00 | 1.88% | 4,634,500 |
| Aug 8, 2025 | 1,524.50 | 1,551.50 | 1,520.50 | 1,546.00 | 1,546.00 | 1.31% | 3,358,500 |
| Aug 7, 2025 | 1,520.50 | 1,529.00 | 1,512.50 | 1,526.00 | 1,526.00 | -0.36% | 2,967,000 |
| Aug 6, 2025 | 1,495.00 | 1,540.00 | 1,495.00 | 1,531.50 | 1,531.50 | 1.39% | 2,805,200 |
| Aug 5, 2025 | 1,510.00 | 1,510.50 | 1,498.50 | 1,510.50 | 1,510.50 | 1.04% | 2,477,200 |
| Aug 4, 2025 | 1,471.50 | 1,496.00 | 1,461.00 | 1,495.00 | 1,495.00 | 0.03% | 3,148,000 |
| Aug 1, 2025 | 1,467.00 | 1,497.50 | 1,466.50 | 1,494.50 | 1,494.50 | 0.98% | 2,933,000 |
| Jul 31, 2025 | 1,486.00 | 1,490.00 | 1,459.50 | 1,480.00 | 1,480.00 | -0.10% | 3,678,400 |
| Jul 30, 2025 | 1,450.00 | 1,483.50 | 1,449.50 | 1,481.50 | 1,481.50 | 1.79% | 3,652,800 |
| Jul 29, 2025 | 1,446.50 | 1,455.50 | 1,440.00 | 1,455.50 | 1,455.50 | 0.21% | 2,601,600 |
| Jul 28, 2025 | 1,465.50 | 1,474.00 | 1,452.50 | 1,452.50 | 1,452.50 | -1.12% | 2,184,700 |
| Jul 25, 2025 | 1,502.50 | 1,505.00 | 1,467.50 | 1,469.00 | 1,469.00 | -2.07% | 2,370,100 |
| Jul 24, 2025 | 1,500.00 | 1,516.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.74% | 3,504,600 |
| Jul 23, 2025 | 1,464.50 | 1,497.50 | 1,451.00 | 1,489.00 | 1,489.00 | 2.44% | 4,720,900 |
| Jul 22, 2025 | 1,456.00 | 1,468.00 | 1,450.50 | 1,453.50 | 1,453.50 | -0.51% | 2,267,800 |
| Jul 18, 2025 | 1,473.50 | 1,484.00 | 1,455.00 | 1,461.00 | 1,461.00 | -0.48% | 2,725,900 |
| Jul 17, 2025 | 1,446.50 | 1,471.00 | 1,446.00 | 1,468.00 | 1,468.00 | 1.14% | 2,218,700 |
| Jul 16, 2025 | 1,458.00 | 1,468.50 | 1,451.50 | 1,451.50 | 1,451.50 | -1.49% | 2,396,300 |
| Jul 15, 2025 | 1,486.50 | 1,508.50 | 1,466.50 | 1,473.50 | 1,473.50 | 0.07% | 2,538,600 |