Japan Exchange Group, Inc. 8697
TSE · Japan · Finance
¥2,327.00+29.50 (+1.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,327.00 | +1.28% | ¥2,315.00 | ¥2,336.50 | ¥2,275.00 | 3.32M |
| 2026-09-30 | ¥2,297.50 | +2.11% | ¥2,274.50 | ¥2,313.00 | ¥2,268.50 | 4.02M |
| 2026-09-29 | ¥2,250.00 | -2.58% | ¥2,262.50 | ¥2,284.00 | ¥2,235.00 | 3.64M |
| 2026-09-28 | ¥2,309.50 | -1.01% | ¥2,323.00 | ¥2,349.00 | ¥2,298.00 | 4.46M |
| 2026-09-25 | ¥2,333.00 | +2.59% | ¥2,287.00 | ¥2,363.50 | ¥2,269.50 | 4.22M |
| 2026-09-24 | ¥2,274.00 | +1.72% | ¥2,235.50 | ¥2,283.00 | ¥2,226.00 | 4.25M |
| 2026-09-18 | ¥2,235.50 | -0.75% | ¥2,278.50 | ¥2,293.00 | ¥2,223.50 | 5.14M |
| 2026-09-17 | ¥2,252.50 | +1.88% | ¥2,215.00 | ¥2,281.50 | ¥2,215.00 | 2.41M |
| 2026-09-16 | ¥2,211.00 | +0.61% | ¥2,197.50 | ¥2,221.00 | ¥2,194.50 | 2.52M |
| 2026-09-15 | ¥2,197.50 | -0.81% | ¥2,202.50 | ¥2,229.50 | ¥2,182.50 | 3.17M |
| 2026-09-14 | ¥2,215.50 | +0.23% | ¥2,220.50 | ¥2,220.50 | ¥2,173.50 | 1.92M |
| 2026-09-11 | ¥2,210.50 | -0.70% | ¥2,188.00 | ¥2,236.50 | ¥2,188.00 | 3.33M |
| 2026-09-10 | ¥2,226.00 | +1.18% | ¥2,181.00 | ¥2,226.00 | ¥2,180.00 | 2.93M |
| 2026-09-09 | ¥2,200.00 | -0.16% | ¥2,183.50 | ¥2,223.00 | ¥2,171.50 | 3.65M |
| 2026-09-08 | ¥2,203.50 | -1.34% | ¥2,208.00 | ¥2,244.00 | ¥2,198.00 | 3.10M |
| 2026-09-07 | ¥2,233.50 | -0.25% | ¥2,242.00 | ¥2,252.00 | ¥2,213.50 | 3.19M |
| 2026-09-04 | ¥2,239.00 | +4.43% | ¥2,194.00 | ¥2,244.00 | ¥2,179.50 | 5.54M |
| 2026-09-03 | ¥2,144.00 | -0.07% | ¥2,146.50 | ¥2,185.00 | ¥2,141.00 | 3.35M |
| 2026-09-02 | ¥2,145.50 | -3.20% | ¥2,200.00 | ¥2,200.00 | ¥2,145.50 | 4.61M |
| 2026-09-01 | ¥2,216.50 | -1.49% | ¥2,255.50 | ¥2,263.00 | ¥2,204.00 | 3.19M |
| 2026-08-31 | ¥2,250.00 | -1.88% | ¥2,265.50 | ¥2,286.00 | ¥2,250.00 | 6.81M |
| 2026-08-28 | ¥2,293.00 | +0.37% | ¥2,285.50 | ¥2,313.00 | ¥2,280.00 | 2.86M |
| 2026-08-27 | ¥2,284.50 | -0.17% | ¥2,290.00 | ¥2,294.00 | ¥2,271.00 | 2.48M |
| 2026-08-26 | ¥2,288.50 | +1.15% | ¥2,280.00 | ¥2,295.50 | ¥2,260.50 | 2.58M |
| 2026-08-25 | ¥2,262.50 | +1.07% | ¥2,258.00 | ¥2,272.00 | ¥2,237.50 | 1.79M |
| 2026-08-24 | ¥2,238.50 | +0.02% | ¥2,238.00 | ¥2,247.50 | ¥2,214.00 | 2.38M |
| 2026-08-21 | ¥2,238.00 | +0.61% | ¥2,200.00 | ¥2,246.00 | ¥2,199.50 | 2.33M |
| 2026-08-20 | ¥2,224.50 | +1.44% | ¥2,205.50 | ¥2,224.50 | ¥2,176.00 | 2.82M |
| 2026-08-19 | ¥2,193.00 | +0.07% | ¥2,154.50 | ¥2,199.00 | ¥2,135.00 | 4.45M |
| 2026-08-18 | ¥2,191.50 | -1.35% | ¥2,216.50 | ¥2,220.00 | ¥2,183.50 | 3.60M |
| 2026-08-17 | ¥2,221.50 | -1.00% | ¥2,230.00 | ¥2,233.00 | ¥2,200.50 | 2.84M |
| 2026-08-14 | ¥2,244.00 | -1.97% | ¥2,287.50 | ¥2,300.00 | ¥2,241.00 | 3.37M |
| 2026-08-13 | ¥2,289.00 | +1.64% | ¥2,269.00 | ¥2,302.00 | ¥2,257.50 | 2.41M |
| 2026-08-12 | ¥2,252.00 | -0.35% | ¥2,278.50 | ¥2,285.00 | ¥2,236.50 | 2.62M |
| 2026-08-10 | ¥2,260.00 | -0.18% | ¥2,260.00 | ¥2,271.00 | ¥2,242.50 | 1.82M |
| 2026-08-07 | ¥2,264.00 | -1.31% | ¥2,315.00 | ¥2,319.00 | ¥2,264.00 | 2.34M |
| 2026-08-06 | ¥2,294.00 | +0.09% | ¥2,293.00 | ¥2,311.50 | ¥2,265.00 | 3.28M |
| 2026-08-05 | ¥2,292.00 | +4.47% | ¥2,244.00 | ¥2,292.00 | ¥2,233.00 | 4.27M |
| 2026-08-04 | ¥2,194.00 | +0.94% | ¥2,172.00 | ¥2,230.50 | ¥2,164.00 | 3.28M |
| 2026-08-03 | ¥2,173.50 | -0.87% | ¥2,162.00 | ¥2,173.50 | ¥2,115.00 | 4.10M |
| 2026-07-31 | ¥2,192.50 | +1.32% | ¥2,129.00 | ¥2,219.00 | ¥2,101.50 | 6.62M |
| 2026-07-30 | ¥2,164.00 | -5.50% | ¥2,198.00 | ¥2,228.50 | ¥2,151.00 | 6.74M |
| 2026-07-29 | ¥2,290.00 | +2.19% | ¥2,257.00 | ¥2,356.00 | ¥2,244.50 | 8.54M |
| 2026-07-28 | ¥2,241.00 | -2.08% | ¥2,260.00 | ¥2,287.50 | ¥2,214.50 | 5.90M |
| 2026-07-27 | ¥2,288.50 | +2.99% | ¥2,256.50 | ¥2,299.00 | ¥2,256.50 | 3.13M |
| 2026-07-24 | ¥2,222.00 | -1.55% | ¥2,241.50 | ¥2,252.00 | ¥2,219.00 | 3.63M |
| 2026-07-23 | ¥2,257.00 | +1.76% | ¥2,200.00 | ¥2,273.00 | ¥2,200.00 | 2.66M |
| 2026-07-22 | ¥2,218.00 | -1.66% | ¥2,255.00 | ¥2,259.50 | ¥2,211.00 | 3.79M |
| 2026-07-21 | ¥2,255.50 | +5.30% | ¥2,163.00 | ¥2,255.50 | ¥2,139.50 | 3.74M |
| 2026-07-17 | ¥2,142.00 | -4.29% | ¥2,188.50 | ¥2,216.00 | ¥2,101.50 | 3.90M |
| 2026-07-16 | ¥2,238.00 | -0.42% | ¥2,210.00 | ¥2,263.50 | ¥2,202.50 | 2.98M |
| 2026-07-15 | ¥2,247.50 | +1.63% | ¥2,247.00 | ¥2,260.50 | ¥2,221.50 | 4.31M |
| 2026-07-14 | ¥2,211.50 | +0.68% | ¥2,180.50 | ¥2,227.00 | ¥2,161.50 | 2.78M |
| 2026-07-13 | ¥2,196.50 | +0.92% | ¥2,221.00 | ¥2,236.50 | ¥2,189.00 | 2.91M |
| 2026-07-10 | ¥2,176.50 | +2.57% | ¥2,172.00 | ¥2,196.50 | ¥2,156.50 | 3.71M |
| 2026-07-09 | ¥2,122.00 | -1.44% | ¥2,121.50 | ¥2,142.50 | ¥2,102.00 | 3.76M |
| 2026-07-08 | ¥2,153.00 | -1.37% | ¥2,180.00 | ¥2,194.00 | ¥2,133.50 | 3.07M |
| 2026-07-07 | ¥2,183.00 | -0.27% | ¥2,189.00 | ¥2,223.00 | ¥2,179.50 | 3.82M |
| 2026-07-06 | ¥2,189.00 | +0.46% | ¥2,186.50 | ¥2,213.50 | ¥2,167.50 | 2.49M |
| 2026-07-03 | ¥2,179.00 | +2.57% | ¥2,146.50 | ¥2,191.50 | ¥2,115.00 | 3.92M |
| 2026-07-02 | ¥2,124.50 | +2.71% | ¥2,083.50 | ¥2,152.00 | ¥2,083.50 | 4.65M |
| 2026-07-01 | ¥2,068.50 | +1.15% | ¥2,060.00 | ¥2,130.50 | ¥2,055.00 | 4.05M |
| 2026-06-30 | ¥2,045.00 | +0.39% | ¥2,061.50 | ¥2,075.50 | ¥2,038.50 | 3.65M |
| 2026-06-29 | ¥2,037.00 | +1.24% | ¥2,033.00 | ¥2,068.00 | ¥2,027.50 | 3.25M |
| 2026-06-26 | ¥2,012.00 | -0.79% | ¥2,023.00 | ¥2,053.50 | ¥1,982.00 | 3.26M |
| 2026-06-25 | ¥2,028.00 | +0.62% | ¥2,047.50 | ¥2,048.00 | ¥1,999.00 | 3.36M |
| 2026-06-24 | ¥2,015.50 | -2.30% | ¥2,069.50 | ¥2,084.00 | ¥2,011.00 | 3.40M |
| 2026-06-23 | ¥2,063.00 | -4.27% | ¥2,139.00 | ¥2,146.00 | ¥2,063.00 | 4.27M |
| 2026-06-22 | ¥2,155.00 | +1.39% | ¥2,145.50 | ¥2,168.50 | ¥2,111.50 | 2.40M |
| 2026-06-19 | ¥2,125.50 | -5.89% | ¥2,258.50 | ¥2,260.00 | ¥2,110.50 | 7.39M |
| 2026-06-18 | ¥2,258.50 | +2.66% | ¥2,237.00 | ¥2,267.00 | ¥2,226.00 | 3.86M |
| 2026-06-17 | ¥2,200.00 | -1.08% | ¥2,221.00 | ¥2,254.50 | ¥2,183.50 | 3.96M |
| 2026-06-16 | ¥2,224.00 | +0.91% | ¥2,217.00 | ¥2,237.50 | ¥2,195.50 | 3.47M |
| 2026-06-15 | ¥2,204.00 | +3.89% | ¥2,124.00 | ¥2,228.00 | ¥2,122.50 | 5.14M |
| 2026-06-12 | ¥2,121.50 | +2.39% | ¥2,100.00 | ¥2,132.50 | ¥2,090.00 | 5.21M |
| 2026-06-11 | ¥2,072.00 | -0.10% | ¥2,047.00 | ¥2,077.00 | ¥2,023.00 | 3.14M |
| 2026-06-10 | ¥2,074.00 | -0.05% | ¥2,075.00 | ¥2,115.50 | ¥2,062.00 | 3.71M |
| 2026-06-09 | ¥2,075.00 | +3.85% | ¥2,027.00 | ¥2,075.00 | ¥2,018.50 | 4.10M |
| 2026-06-08 | ¥1,998.00 | -0.30% | ¥1,966.00 | ¥1,998.00 | ¥1,962.00 | 3.80M |
| 2026-06-05 | ¥2,004.00 | -1.72% | ¥2,051.50 | ¥2,085.50 | ¥1,992.00 | 3.96M |
| 2026-06-04 | ¥2,039.00 | -4.41% | ¥2,090.00 | ¥2,128.50 | ¥2,031.50 | 4.22M |
| 2026-06-03 | ¥2,133.00 | +9.22% | ¥2,017.00 | ¥2,147.50 | ¥2,005.50 | 9.14M |
| 2026-06-02 | ¥1,953.00 | -2.76% | ¥1,996.00 | ¥2,000.00 | ¥1,907.00 | 4.87M |
| 2026-06-01 | ¥2,008.50 | +2.95% | ¥1,951.00 | ¥2,051.50 | ¥1,945.00 | 4.55M |
| 2026-05-29 | ¥1,951.00 | +2.93% | ¥1,896.50 | ¥1,967.50 | ¥1,895.50 | 7.81M |
| 2026-05-28 | ¥1,895.50 | -1.40% | ¥1,923.50 | ¥1,944.00 | ¥1,883.00 | 4.13M |
| 2026-05-27 | ¥1,922.50 | -3.39% | ¥1,995.00 | ¥2,031.50 | ¥1,914.00 | 6.66M |
| 2026-05-26 | ¥1,990.00 | -0.52% | ¥1,989.00 | ¥2,017.00 | ¥1,972.00 | 4.04M |
| 2026-05-25 | ¥2,000.50 | +1.01% | ¥1,971.50 | ¥2,023.50 | ¥1,951.00 | 5.25M |
| 2026-05-22 | ¥1,980.50 | +5.51% | ¥1,905.50 | ¥1,980.50 | ¥1,896.00 | 7.26M |