Japan Exchange Group, Inc. (OSCUF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 25 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 24 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1,000 |
| 22 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 19 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 18 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 17 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 16 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 15 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 12 Jul 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 100 |
| 11 Jul 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
| 10 Jul 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 09 Jul 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1,000 |
| 08 Jul 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 600 |
| 05 Jul 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 03 Jul 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 02 Jul 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 01 Jul 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 28 Jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
| 27 Jun 2024 | 23.75 | 24.10 | 23.75 | 24.10 | 24.10 | 100 |
| 26 Jun 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
| 25 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 24 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 21 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 5,100 |
| 20 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 18 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 17 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 100 |
| 14 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1,100 |
| 13 Jun 2024 | 24.54 | 24.54 | 23.83 | 23.83 | 23.83 | 300 |
| 12 Jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2,200 |
| 11 Jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 200 |
| 10 Jun 2024 | 24.30 | 24.30 | 23.81 | 23.81 | 23.81 | 100 |
| 07 Jun 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 40,000 |
| 06 Jun 2024 | 24.60 | 24.60 | 24.48 | 24.48 | 24.48 | 100 |
| 05 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
| 04 Jun 2024 | 23.64 | 24.42 | 23.64 | 24.42 | 24.42 | 300 |
| 03 Jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
| 31 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 100 |
| 30 May 2024 | 23.68 | 23.68 | 22.95 | 22.95 | 22.95 | 100 |
| 29 May 2024 | 24.10 | 24.10 | 23.36 | 24.10 | 24.10 | 3,500 |
| 28 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 300 |
| 24 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 23 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 500 |
| 22 May 2024 | 23.50 | 23.50 | 23.49 | 23.49 | 23.49 | 100 |
| 21 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| 20 May 2024 | 24.19 | 24.19 | 23.51 | 23.51 | 23.51 | 100 |
| 17 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 4,700 |
| 16 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 600 |
| 15 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 7,700 |
| 14 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 13 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 10 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 40,600 |
| 09 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 08 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 100 |
| 07 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 40,400 |
| 06 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 03 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 02 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 10,000 |
| 01 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
| 30 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 29 Apr 2024 | 24.15 | 24.38 | 24.15 | 24.38 | 24.38 | 1,000 |
| 26 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1,200 |
| 25 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 18,600 |
| 24 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 23 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| 22 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 800 |
| 19 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 800 |
| 18 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 17 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 16 Apr 2024 | 25.86 | 25.86 | 25.43 | 25.43 | 25.43 | 35,300 |
| 15 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 12 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 11 Apr 2024 | 26.92 | 27.75 | 26.81 | 26.99 | 26.99 | 1,300 |
| 10 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 09 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 104,600 |
| 08 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 05 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 04 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 03 Apr 2024 | 27.88 | 27.88 | 25.86 | 25.86 | 25.86 | 181,400 |
| 02 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 01 Apr 2024 | 27.20 | 27.20 | 26.64 | 26.64 | 26.64 | 800 |
| 28 Mar 2024 | 27.30 | 27.30 | 27.15 | 27.15 | 27.15 | 17,300 |
| 28 Mar 2024 | 0.397 Dividend | |||||
| 27 Mar 2024 | 27.85 | 28.57 | 27.57 | 28.00 | 27.60 | 175,700 |
| 26 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | - |
| 25 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | 5,200 |
| 22 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | - |
| 21 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | 500 |
| 20 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.28 | 100 |
| 19 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | - |
| 18 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | - |
| 15 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 300 |
| 14 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 600 |
| 13 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 100 |
| 12 Mar 2024 | 27.17 | 27.20 | 27.10 | 27.20 | 26.81 | 28,300 |
| 11 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| 08 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| 07 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| 06 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| *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.