UK markets closed

Japan Exchange Group, Inc. (8697.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,635.00-4.00 (-0.11%)
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,636.003,667.003,590.003,635.003,635.001,245,300
16 May 20243,563.003,640.003,519.003,639.003,639.002,282,300
15 May 20243,535.003,543.003,480.003,512.003,512.001,797,100
14 May 20243,551.003,585.003,489.003,519.003,519.002,396,500
13 May 20243,576.003,632.003,551.003,604.003,604.001,075,600
10 May 20243,636.003,666.003,579.003,590.003,590.001,978,000
09 May 20243,644.003,687.003,629.003,661.003,661.001,486,000
08 May 20243,657.003,677.003,619.003,630.003,630.001,485,900
07 May 20243,672.003,712.003,645.003,673.003,673.001,741,300
02 May 20243,547.003,624.003,516.003,614.003,614.002,135,400
01 May 20243,649.003,672.003,455.003,557.003,557.004,313,200
30 Apr 20243,892.003,894.003,568.003,707.003,707.005,106,000
26 Apr 20243,762.003,825.003,741.003,794.003,794.002,869,700
25 Apr 20243,855.003,876.003,758.003,786.003,786.001,546,900
24 Apr 20243,859.003,944.003,803.003,921.003,921.002,175,500
23 Apr 20243,824.003,884.003,805.003,880.003,880.001,637,900
22 Apr 20243,800.003,805.003,725.003,794.003,794.001,531,300
19 Apr 20243,859.003,898.003,729.003,753.003,753.002,559,200
18 Apr 20243,880.003,933.003,836.003,896.003,896.001,392,200
17 Apr 20243,947.003,972.003,875.003,884.003,884.001,637,600
16 Apr 20244,064.004,076.003,893.003,913.003,913.002,188,300
15 Apr 20244,107.004,158.004,083.004,127.004,127.00937,100
12 Apr 20244,200.004,200.004,113.004,173.004,173.001,084,400
11 Apr 20244,083.004,162.004,065.004,133.004,133.001,180,700
10 Apr 20244,139.004,157.004,072.004,122.004,122.001,351,500
09 Apr 20244,230.004,267.004,178.004,194.004,194.00950,600
08 Apr 20244,220.004,323.004,203.004,210.004,210.001,686,800
05 Apr 20244,144.004,148.004,048.004,131.004,131.001,176,100
04 Apr 20244,126.004,209.004,100.004,173.004,173.001,762,400
03 Apr 20244,014.004,088.003,964.004,067.004,067.002,077,300
02 Apr 20243,967.004,016.003,953.003,999.003,999.001,174,500
01 Apr 20244,128.004,143.003,965.003,970.003,970.001,211,000
29 Mar 20244,090.004,122.004,062.004,116.004,116.00533,000
28 Mar 20244,103.004,155.004,066.004,085.004,085.002,222,300
28 Mar 202420 Dividend
27 Mar 20244,252.004,344.004,180.004,195.004,175.002,809,200
26 Mar 20244,245.004,288.004,120.004,225.004,204.862,519,800
25 Mar 20244,037.004,254.004,013.004,224.004,203.863,343,000
22 Mar 20244,074.004,084.003,979.004,041.004,021.732,596,300
21 Mar 20244,096.004,137.004,033.004,050.004,030.692,426,400
19 Mar 20243,990.004,133.003,970.004,064.004,044.622,898,200
18 Mar 20243,870.004,064.003,870.003,999.003,979.932,483,100
15 Mar 20244,000.004,012.003,880.003,906.003,887.382,886,400
14 Mar 20244,029.004,086.003,991.004,059.004,039.651,384,300
13 Mar 20244,046.004,074.003,994.004,005.003,985.911,968,000
12 Mar 20243,892.003,995.003,862.003,988.003,968.992,058,400
11 Mar 20244,000.004,030.003,876.003,953.003,934.151,886,100
08 Mar 20244,124.004,126.004,012.004,047.004,027.711,813,000
07 Mar 20244,079.004,164.004,065.004,084.004,064.531,953,200
06 Mar 20244,061.004,102.004,041.004,069.004,049.601,778,800
05 Mar 20244,072.004,167.004,071.004,102.004,082.441,604,400
04 Mar 20244,104.004,155.004,066.004,072.004,052.592,371,800
01 Mar 20243,945.004,036.003,916.004,035.004,015.761,829,700
29 Feb 20243,875.003,942.003,848.003,914.003,895.342,299,100
28 Feb 20243,889.003,927.003,852.003,883.003,864.491,515,000
27 Feb 20243,931.003,934.003,845.003,858.003,839.611,731,600
26 Feb 20243,948.003,998.003,918.003,928.003,909.271,519,200
22 Feb 20243,808.003,934.003,805.003,896.003,877.431,876,500
21 Feb 20243,817.003,819.003,768.003,797.003,778.901,388,700
20 Feb 20243,926.003,926.003,785.003,800.003,781.881,389,100
19 Feb 20243,824.003,877.003,811.003,870.003,851.551,224,800
16 Feb 20243,819.003,880.003,798.003,805.003,786.862,099,200
15 Feb 20243,714.003,759.003,666.003,750.003,732.121,744,400
14 Feb 20243,690.003,717.003,655.003,691.003,673.401,449,000
13 Feb 20243,619.003,712.003,610.003,695.003,677.382,411,600
09 Feb 20243,513.003,646.003,473.003,562.003,545.023,670,800
08 Feb 20243,333.003,466.003,315.003,430.003,413.651,788,300
07 Feb 20243,315.003,335.003,268.003,325.003,309.151,701,200
06 Feb 20243,303.003,356.003,300.003,349.003,333.031,104,700
05 Feb 20243,366.003,368.003,305.003,336.003,320.101,037,700
02 Feb 20243,358.003,402.003,322.003,346.003,330.051,246,400
01 Feb 20243,330.003,355.003,274.003,323.003,307.162,096,800
31 Jan 20243,220.003,284.003,195.003,284.003,268.341,657,500
30 Jan 20243,200.003,301.003,185.003,237.003,221.572,073,200
29 Jan 20243,171.003,241.003,105.003,184.003,168.823,160,100
26 Jan 20243,190.003,202.003,143.003,164.003,148.921,511,800
25 Jan 20243,226.003,249.003,180.003,180.003,164.841,408,100
24 Jan 20243,280.003,304.003,217.003,232.003,216.591,123,600
23 Jan 20243,310.003,373.003,275.003,289.003,273.321,551,800
22 Jan 20243,306.003,310.003,277.003,287.003,271.331,048,600
19 Jan 20243,339.003,340.003,268.003,298.003,282.281,095,300
18 Jan 20243,249.003,277.003,228.003,272.003,256.401,074,100
17 Jan 20243,310.003,344.003,270.003,272.003,256.401,540,700
16 Jan 20243,310.003,325.003,265.003,290.003,274.311,186,200
15 Jan 20243,201.003,274.003,201.003,264.003,248.44255,300
12 Jan 20243,197.003,198.003,139.003,187.003,171.812,395,600
11 Jan 20243,100.003,169.003,094.003,161.003,145.931,820,200
10 Jan 20243,019.003,067.003,001.003,052.003,037.451,441,900
09 Jan 20243,046.003,076.003,010.003,037.003,022.521,279,700
05 Jan 20243,045.003,060.003,005.003,005.002,990.671,117,700
04 Jan 20242,944.503,019.002,901.002,995.502,981.221,995,100
29 Dec 20232,944.502,984.502,941.502,983.002,968.781,455,700
28 Dec 20232,865.002,923.502,864.002,921.002,907.071,294,500
27 Dec 20232,865.002,883.502,851.002,869.502,855.821,352,400
26 Dec 20232,864.502,870.002,831.002,853.002,839.401,148,600
25 Dec 20232,890.002,896.502,835.502,860.002,846.361,068,700
22 Dec 20232,893.502,902.002,846.002,881.002,867.262,539,800
21 Dec 20232,943.002,954.002,907.002,916.002,902.101,740,900
20 Dec 20232,892.503,016.002,892.502,993.002,978.732,324,100
19 Dec 20232,813.002,886.002,798.502,880.002,866.271,659,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...