JN Group Inc. 6634
TSE · Japan · Retail Trade
¥68.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥68.00 | 0.00% | ¥68.00 | ¥69.00 | ¥66.00 | 80.80K |
| 2026-10-01 | ¥68.00 | -1.45% | ¥69.00 | ¥70.00 | ¥68.00 | 51.20K |
| 2026-09-30 | ¥69.00 | -1.43% | ¥70.00 | ¥71.00 | ¥69.00 | 16.40K |
| 2026-09-29 | ¥70.00 | +2.94% | ¥69.00 | ¥71.00 | ¥69.00 | 33.70K |
| 2026-09-28 | ¥68.00 | -1.45% | ¥69.00 | ¥70.00 | ¥68.00 | 38.90K |
| 2026-09-25 | ¥69.00 | 0.00% | ¥70.00 | ¥71.00 | ¥69.00 | 88.10K |
| 2026-09-24 | ¥69.00 | +1.47% | ¥70.00 | ¥70.00 | ¥68.00 | 30.50K |
| 2026-09-18 | ¥68.00 | -1.45% | ¥68.00 | ¥69.00 | ¥68.00 | 24.00K |
| 2026-09-17 | ¥69.00 | -1.43% | ¥69.00 | ¥70.00 | ¥68.00 | 43.30K |
| 2026-09-16 | ¥70.00 | -1.41% | ¥70.00 | ¥71.00 | ¥69.00 | 40.00K |
| 2026-09-15 | ¥71.00 | +1.43% | ¥69.00 | ¥71.00 | ¥69.00 | 70.90K |
| 2026-09-14 | ¥70.00 | -1.41% | ¥71.00 | ¥71.00 | ¥69.00 | 151.20K |
| 2026-09-11 | ¥71.00 | 0.00% | ¥70.00 | ¥71.00 | ¥69.00 | 170.00K |
| 2026-09-10 | ¥71.00 | -4.05% | ¥75.00 | ¥84.00 | ¥70.00 | 1.35M |
| 2026-09-09 | ¥74.00 | +2.78% | ¥72.00 | ¥75.00 | ¥72.00 | 201.40K |
| 2026-09-08 | ¥72.00 | 0.00% | ¥71.00 | ¥75.00 | ¥71.00 | 206.50K |
| 2026-09-07 | ¥72.00 | +1.41% | ¥72.00 | ¥73.00 | ¥71.00 | 91.80K |
| 2026-09-04 | ¥71.00 | -1.39% | ¥72.00 | ¥73.00 | ¥71.00 | 81.20K |
| 2026-09-03 | ¥72.00 | 0.00% | ¥72.00 | ¥73.00 | ¥71.00 | 35.40K |
| 2026-09-02 | ¥72.00 | -1.37% | ¥72.00 | ¥73.00 | ¥71.00 | 111.20K |
| 2026-09-01 | ¥73.00 | +1.39% | ¥71.00 | ¥73.00 | ¥71.00 | 49.20K |
| 2026-08-31 | ¥72.00 | -1.37% | ¥74.00 | ¥74.00 | ¥72.00 | 103.90K |
| 2026-08-28 | ¥73.00 | +2.82% | ¥70.00 | ¥75.00 | ¥70.00 | 320.90K |
| 2026-08-27 | ¥71.00 | -1.39% | ¥71.00 | ¥73.00 | ¥70.00 | 143.90K |
| 2026-08-26 | ¥72.00 | +1.41% | ¥71.00 | ¥73.00 | ¥70.00 | 185.90K |
| 2026-08-25 | ¥71.00 | -1.39% | ¥72.00 | ¥72.00 | ¥70.00 | 149.10K |
| 2026-08-24 | ¥72.00 | -4.00% | ¥76.00 | ¥76.00 | ¥72.00 | 246.70K |
| 2026-08-21 | ¥75.00 | +7.14% | ¥71.00 | ¥76.00 | ¥71.00 | 540.70K |
| 2026-08-20 | ¥70.00 | -1.41% | ¥70.00 | ¥72.00 | ¥70.00 | 66.60K |
| 2026-08-19 | ¥71.00 | +2.90% | ¥70.00 | ¥73.00 | ¥68.00 | 289.70K |
| 2026-08-18 | ¥69.00 | -2.82% | ¥70.00 | ¥70.00 | ¥68.00 | 138.80K |
| 2026-08-17 | ¥71.00 | +1.43% | ¥71.00 | ¥71.00 | ¥69.00 | 33.10K |
| 2026-08-14 | ¥70.00 | +1.45% | ¥70.00 | ¥72.00 | ¥70.00 | 148.90K |
| 2026-08-13 | ¥69.00 | -1.43% | ¥69.00 | ¥71.00 | ¥69.00 | 148.50K |
| 2026-08-12 | ¥70.00 | +2.94% | ¥68.00 | ¥71.00 | ¥67.00 | 160.90K |
| 2026-08-10 | ¥68.00 | +3.03% | ¥66.00 | ¥68.00 | ¥66.00 | 108.60K |
| 2026-08-07 | ¥66.00 | -2.94% | ¥67.00 | ¥67.00 | ¥66.00 | 73.80K |
| 2026-08-06 | ¥68.00 | +1.49% | ¥68.00 | ¥68.00 | ¥66.00 | 80.30K |
| 2026-08-05 | ¥67.00 | 0.00% | ¥67.00 | ¥68.00 | ¥66.00 | 60.60K |
| 2026-08-04 | ¥67.00 | +3.08% | ¥66.00 | ¥67.00 | ¥65.00 | 54.00K |
| 2026-08-03 | ¥65.00 | -1.52% | ¥66.00 | ¥66.00 | ¥65.00 | 62.00K |
| 2026-07-31 | ¥66.00 | -1.49% | ¥66.00 | ¥69.00 | ¥66.00 | 87.70K |
| 2026-07-30 | ¥67.00 | -2.90% | ¥65.00 | ¥69.00 | ¥65.00 | 322.00K |
| 2026-07-29 | ¥69.00 | -1.43% | ¥70.00 | ¥70.00 | ¥66.00 | 406.90K |
| 2026-07-28 | ¥70.00 | -4.11% | ¥71.00 | ¥72.00 | ¥70.00 | 113.20K |
| 2026-07-27 | ¥73.00 | +4.29% | ¥70.00 | ¥73.00 | ¥70.00 | 143.70K |
| 2026-07-24 | ¥70.00 | -2.78% | ¥70.00 | ¥73.00 | ¥70.00 | 209.10K |
| 2026-07-23 | ¥72.00 | 0.00% | ¥73.00 | ¥74.00 | ¥70.00 | 173.20K |
| 2026-07-22 | ¥72.00 | -1.37% | ¥73.00 | ¥75.00 | ¥71.00 | 263.90K |
| 2026-07-21 | ¥73.00 | -1.35% | ¥72.00 | ¥80.00 | ¥71.00 | 389.00K |
| 2026-07-17 | ¥74.00 | 0.00% | ¥72.00 | ¥74.00 | ¥66.00 | 479.40K |
| 2026-07-16 | ¥74.00 | -1.33% | ¥75.00 | ¥75.00 | ¥72.00 | 297.10K |
| 2026-07-15 | ¥75.00 | -2.60% | ¥76.00 | ¥77.00 | ¥73.00 | 316.80K |
| 2026-07-14 | ¥77.00 | +4.05% | ¥73.00 | ¥77.00 | ¥72.00 | 523.50K |
| 2026-07-13 | ¥74.00 | +2.78% | ¥72.00 | ¥76.00 | ¥72.00 | 264.70K |
| 2026-07-10 | ¥72.00 | -5.26% | ¥77.00 | ¥77.00 | ¥72.00 | 324.50K |
| 2026-07-09 | ¥76.00 | -1.30% | ¥78.00 | ¥79.00 | ¥75.00 | 311.60K |
| 2026-07-08 | ¥77.00 | -1.28% | ¥79.00 | ¥85.00 | ¥76.00 | 602.80K |
| 2026-07-07 | ¥78.00 | -4.88% | ¥82.00 | ¥83.00 | ¥75.00 | 713.70K |
| 2026-07-06 | ¥82.00 | -1.20% | ¥86.00 | ¥92.00 | ¥77.00 | 2.31M |
| 2026-07-03 | ¥83.00 | +23.88% | ¥68.00 | ¥88.00 | ¥68.00 | 5.59M |
| 2026-07-02 | ¥67.00 | +8.06% | ¥63.00 | ¥77.00 | ¥63.00 | 3.94M |
| 2026-07-01 | ¥62.00 | -3.13% | ¥63.00 | ¥64.00 | ¥61.00 | 159.50K |
| 2026-06-30 | ¥64.00 | +1.59% | ¥64.00 | ¥64.00 | ¥61.00 | 255.70K |
| 2026-06-29 | ¥63.00 | 0.00% | ¥62.00 | ¥64.00 | ¥61.00 | 386.90K |
| 2026-06-26 | ¥63.00 | -4.55% | ¥70.00 | ¥74.00 | ¥62.00 | 1.38M |
| 2026-06-25 | ¥66.00 | -5.71% | ¥70.00 | ¥70.00 | ¥65.00 | 609.30K |
| 2026-06-24 | ¥70.00 | -11.39% | ¥82.00 | ¥82.00 | ¥69.00 | 1.48M |
| 2026-06-23 | ¥79.00 | -3.66% | ¥83.00 | ¥99.00 | ¥77.00 | 4.05M |
| 2026-06-22 | ¥82.00 | -9.89% | ¥86.00 | ¥103.00 | ¥80.00 | 5.01M |
| 2026-06-19 | ¥91.00 | +5.81% | ¥82.00 | ¥112.00 | ¥79.00 | 10.76M |
| 2026-06-18 | ¥86.00 | +43.33% | ¥63.00 | ¥89.00 | ¥63.00 | 11.32M |
| 2026-06-17 | ¥60.00 | -10.45% | ¥66.00 | ¥67.00 | ¥60.00 | 1.35M |
| 2026-06-16 | ¥67.00 | +21.82% | ¥57.00 | ¥82.00 | ¥57.00 | 9.72M |
| 2026-06-15 | ¥55.00 | -3.51% | ¥58.00 | ¥59.00 | ¥55.00 | 415.00K |
| 2026-06-12 | ¥57.00 | -6.56% | ¥60.00 | ¥62.00 | ¥54.00 | 1.46M |
| 2026-06-11 | ¥61.00 | +22.00% | ¥51.00 | ¥75.00 | ¥50.00 | 6.41M |
| 2026-06-10 | ¥50.00 | -7.41% | ¥54.00 | ¥55.00 | ¥50.00 | 196.40K |
| 2026-06-09 | ¥54.00 | -3.57% | ¥57.00 | ¥58.00 | ¥54.00 | 179.90K |
| 2026-06-08 | ¥56.00 | -1.75% | ¥58.00 | ¥58.00 | ¥56.00 | 60.90K |
| 2026-06-05 | ¥57.00 | 0.00% | ¥57.00 | ¥58.00 | ¥53.00 | 223.20K |
| 2026-06-04 | ¥57.00 | -8.06% | ¥63.00 | ¥63.00 | ¥55.00 | 498.50K |
| 2026-06-03 | ¥62.00 | +1.64% | ¥61.00 | ¥63.00 | ¥60.00 | 99.80K |
| 2026-06-02 | ¥61.00 | -3.17% | ¥62.00 | ¥63.00 | ¥61.00 | 105.50K |
| 2026-06-01 | ¥63.00 | -3.08% | ¥66.00 | ¥66.00 | ¥62.00 | 73.00K |
| 2026-05-29 | ¥65.00 | 0.00% | ¥64.00 | ¥67.00 | ¥63.00 | 116.30K |
| 2026-05-28 | ¥65.00 | +3.17% | ¥63.00 | ¥65.00 | ¥62.00 | 160.00K |
| 2026-05-27 | ¥63.00 | -4.55% | ¥66.00 | ¥66.00 | ¥61.00 | 338.80K |
| 2026-05-26 | ¥66.00 | -5.71% | ¥71.00 | ¥71.00 | ¥66.00 | 316.80K |
| 2026-05-25 | ¥70.00 | -4.11% | ¥75.00 | ¥75.00 | ¥70.00 | 353.60K |