Japan Exchange Group, Inc. (TYO:8697)
Japan
· Delayed Price · Currency is JPY 1,958.00
-84.00 (-4.11%)
At close: Mar 9, 2026
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,018.00 | 2,049.50 | 1,991.00 | 2,042.00 | 2,042.00 | 0.15% | 2,975,500 |
| Mar 5, 2026 | 2,052.50 | 2,071.00 | 2,025.50 | 2,039.00 | 2,039.00 | 3.19% | 6,551,600 |
| Mar 4, 2026 | 1,977.50 | 1,995.50 | 1,930.00 | 1,976.00 | 1,976.00 | -3.44% | 6,150,800 |
| Mar 3, 2026 | 2,111.00 | 2,116.00 | 2,043.50 | 2,046.50 | 2,046.50 | -4.77% | 3,634,500 |
| Mar 2, 2026 | 2,068.00 | 2,150.00 | 2,064.50 | 2,149.00 | 2,149.00 | 0.63% | 4,241,300 |
| Feb 27, 2026 | 2,082.00 | 2,139.00 | 2,080.00 | 2,135.50 | 2,135.50 | 3.51% | 6,842,100 |
| Feb 26, 2026 | 2,089.00 | 2,119.00 | 2,057.50 | 2,063.00 | 2,063.00 | 0.61% | 6,310,500 |
| Feb 25, 2026 | 2,041.50 | 2,091.00 | 1,980.00 | 2,050.50 | 2,050.50 | 5.02% | 7,312,900 |
| Feb 24, 2026 | 1,895.50 | 1,963.00 | 1,890.00 | 1,952.50 | 1,952.50 | 4.02% | 5,127,200 |
| Feb 20, 2026 | 1,875.00 | 1,879.50 | 1,841.50 | 1,877.00 | 1,877.00 | 1.05% | 3,691,400 |
| Feb 19, 2026 | 1,867.50 | 1,875.00 | 1,828.50 | 1,857.50 | 1,857.50 | 0.54% | 2,708,200 |
| Feb 18, 2026 | 1,868.00 | 1,888.00 | 1,847.50 | 1,847.50 | 1,847.50 | - | 3,560,200 |
| Feb 17, 2026 | 1,834.50 | 1,859.50 | 1,828.00 | 1,847.50 | 1,847.50 | -0.24% | 2,826,400 |
| Feb 16, 2026 | 1,875.00 | 1,899.50 | 1,836.00 | 1,852.00 | 1,852.00 | 1.62% | 4,009,600 |
| Feb 13, 2026 | 1,800.00 | 1,857.00 | 1,800.00 | 1,822.50 | 1,822.50 | 0.77% | 4,223,600 |
| Feb 12, 2026 | 1,815.00 | 1,880.50 | 1,806.50 | 1,808.50 | 1,808.50 | -0.60% | 5,379,500 |
| Feb 10, 2026 | 1,754.50 | 1,829.50 | 1,753.50 | 1,819.50 | 1,819.50 | 5.33% | 4,999,800 |
| Feb 9, 2026 | 1,710.00 | 1,739.00 | 1,694.00 | 1,727.50 | 1,727.50 | 4.79% | 4,973,400 |
| Feb 6, 2026 | 1,635.50 | 1,653.00 | 1,613.50 | 1,648.50 | 1,648.50 | 0.79% | 3,747,600 |
| Feb 5, 2026 | 1,688.50 | 1,690.50 | 1,628.50 | 1,635.50 | 1,635.50 | 1.68% | 5,111,600 |
| Feb 4, 2026 | 1,646.50 | 1,657.00 | 1,597.00 | 1,608.50 | 1,608.50 | -3.68% | 7,541,200 |
| Feb 3, 2026 | 1,654.50 | 1,688.50 | 1,649.50 | 1,670.00 | 1,670.00 | 2.08% | 5,204,900 |
| Feb 2, 2026 | 1,717.00 | 1,717.00 | 1,636.00 | 1,636.00 | 1,636.00 | -3.02% | 3,709,100 |
| Jan 30, 2026 | 1,668.50 | 1,691.00 | 1,665.00 | 1,687.00 | 1,687.00 | 0.60% | 3,889,400 |
| Jan 29, 2026 | 1,709.50 | 1,735.50 | 1,660.50 | 1,677.00 | 1,677.00 | -3.04% | 4,701,500 |
| Jan 28, 2026 | 1,711.00 | 1,736.00 | 1,704.50 | 1,729.50 | 1,729.50 | -0.35% | 2,155,900 |
| Jan 27, 2026 | 1,716.50 | 1,735.50 | 1,703.50 | 1,735.50 | 1,735.50 | 0.20% | 1,725,800 |
| Jan 26, 2026 | 1,711.00 | 1,736.50 | 1,703.50 | 1,732.00 | 1,732.00 | -1.76% | 2,507,500 |
| Jan 23, 2026 | 1,793.00 | 1,797.00 | 1,758.50 | 1,763.00 | 1,763.00 | -0.06% | 1,794,500 |
| Jan 22, 2026 | 1,766.00 | 1,775.50 | 1,758.50 | 1,764.00 | 1,764.00 | 0.37% | 2,047,100 |
| Jan 21, 2026 | 1,739.50 | 1,760.00 | 1,721.50 | 1,757.50 | 1,757.50 | -1.24% | 3,089,800 |
| Jan 20, 2026 | 1,782.00 | 1,789.00 | 1,765.00 | 1,779.50 | 1,779.50 | -0.61% | 2,065,300 |
| Jan 19, 2026 | 1,780.00 | 1,790.50 | 1,766.00 | 1,790.50 | 1,790.50 | 0.53% | 1,696,100 |
| Jan 16, 2026 | 1,788.00 | 1,806.50 | 1,774.00 | 1,781.00 | 1,781.00 | -1.06% | 2,838,400 |
| Jan 15, 2026 | 1,796.50 | 1,811.50 | 1,776.50 | 1,800.00 | 1,800.00 | 0.81% | 3,091,200 |
| Jan 14, 2026 | 1,763.00 | 1,788.50 | 1,747.00 | 1,785.50 | 1,785.50 | 0.93% | 2,834,500 |
| Jan 13, 2026 | 1,781.50 | 1,798.00 | 1,751.00 | 1,769.00 | 1,769.00 | 0.28% | 3,007,900 |
| Jan 9, 2026 | 1,746.00 | 1,764.00 | 1,737.00 | 1,764.00 | 1,764.00 | 1.58% | 2,870,300 |
| Jan 8, 2026 | 1,720.00 | 1,749.50 | 1,714.00 | 1,736.50 | 1,736.50 | 0.55% | 2,091,700 |
| Jan 7, 2026 | 1,716.50 | 1,739.00 | 1,705.50 | 1,727.00 | 1,727.00 | -0.72% | 2,364,900 |
| Jan 6, 2026 | 1,740.00 | 1,749.50 | 1,724.00 | 1,739.50 | 1,739.50 | 0.87% | 2,439,600 |
| Jan 5, 2026 | 1,691.00 | 1,727.50 | 1,688.00 | 1,724.50 | 1,724.50 | 2.89% | 3,607,400 |
| Dec 30, 2025 | 1,702.50 | 1,706.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.50% | 3,333,700 |
| Dec 29, 2025 | 1,709.00 | 1,711.50 | 1,693.00 | 1,701.50 | 1,701.50 | 0.24% | 3,864,400 |
| Dec 26, 2025 | 1,691.00 | 1,708.00 | 1,691.00 | 1,697.50 | 1,697.50 | 0.33% | 1,831,900 |
| Dec 25, 2025 | 1,695.00 | 1,697.00 | 1,680.50 | 1,692.00 | 1,692.00 | 0.92% | 1,251,400 |
| Dec 24, 2025 | 1,689.00 | 1,690.00 | 1,676.00 | 1,676.50 | 1,676.50 | -0.74% | 2,295,200 |
| Dec 23, 2025 | 1,683.00 | 1,699.00 | 1,677.00 | 1,689.00 | 1,689.00 | 1.35% | 3,788,300 |
| Dec 22, 2025 | 1,676.00 | 1,678.50 | 1,655.00 | 1,666.50 | 1,666.50 | 0.12% | 3,348,700 |
| Dec 19, 2025 | 1,684.50 | 1,689.50 | 1,657.00 | 1,664.50 | 1,664.50 | -0.45% | 7,203,400 |
| Dec 18, 2025 | 1,661.00 | 1,673.00 | 1,655.00 | 1,672.00 | 1,672.00 | 0.09% | 4,301,200 |
| Dec 17, 2025 | 1,657.00 | 1,672.50 | 1,646.00 | 1,670.50 | 1,670.50 | -0.36% | 3,118,200 |
| Dec 16, 2025 | 1,732.00 | 1,746.50 | 1,676.50 | 1,676.50 | 1,676.50 | -6.34% | 4,455,800 |
| Dec 15, 2025 | 1,778.00 | 1,806.50 | 1,740.00 | 1,790.00 | 1,790.00 | 2.99% | 2,558,000 |
| Dec 12, 2025 | 1,714.00 | 1,741.50 | 1,710.00 | 1,738.00 | 1,738.00 | 2.36% | 2,565,200 |
| Dec 11, 2025 | 1,736.00 | 1,738.50 | 1,685.00 | 1,698.00 | 1,698.00 | -1.54% | 2,194,100 |
| Dec 10, 2025 | 1,716.00 | 1,737.00 | 1,713.00 | 1,724.50 | 1,724.50 | 0.47% | 1,848,900 |
| Dec 9, 2025 | 1,702.00 | 1,719.00 | 1,698.00 | 1,716.50 | 1,716.50 | 0.79% | 2,448,600 |
| Dec 8, 2025 | 1,724.00 | 1,731.50 | 1,689.50 | 1,703.00 | 1,703.00 | -1.96% | 2,593,700 |
| Dec 5, 2025 | 1,748.00 | 1,753.00 | 1,716.00 | 1,737.00 | 1,737.00 | -0.46% | 2,224,800 |
| Dec 4, 2025 | 1,740.50 | 1,762.00 | 1,733.00 | 1,745.00 | 1,745.00 | 0.35% | 2,004,100 |
| Dec 3, 2025 | 1,733.00 | 1,746.50 | 1,729.50 | 1,739.00 | 1,739.00 | 0.35% | 2,021,100 |
| Dec 2, 2025 | 1,733.00 | 1,737.00 | 1,719.00 | 1,733.00 | 1,733.00 | 0.43% | 2,087,900 |
| Dec 1, 2025 | 1,776.50 | 1,782.00 | 1,720.00 | 1,725.50 | 1,725.50 | -3.68% | 2,286,000 |
| Nov 28, 2025 | 1,780.00 | 1,793.50 | 1,773.50 | 1,791.50 | 1,791.50 | 0.31% | 2,390,000 |
| Nov 27, 2025 | 1,776.00 | 1,792.00 | 1,773.00 | 1,786.00 | 1,786.00 | 0.85% | 1,775,800 |
| Nov 26, 2025 | 1,748.50 | 1,773.50 | 1,738.00 | 1,771.00 | 1,771.00 | 1.17% | 3,032,700 |
| Nov 25, 2025 | 1,764.00 | 1,765.50 | 1,733.50 | 1,750.50 | 1,750.50 | - | 3,257,700 |
| Nov 21, 2025 | 1,723.00 | 1,770.00 | 1,723.00 | 1,750.50 | 1,750.50 | 0.57% | 11,915,400 |
| Nov 20, 2025 | 1,725.00 | 1,769.50 | 1,717.50 | 1,740.50 | 1,740.50 | 2.93% | 3,233,500 |
| Nov 19, 2025 | 1,722.00 | 1,722.00 | 1,639.00 | 1,691.00 | 1,691.00 | -1.54% | 4,289,400 |
| Nov 18, 2025 | 1,757.50 | 1,762.00 | 1,711.50 | 1,717.50 | 1,717.50 | -2.61% | 3,022,600 |
| Nov 17, 2025 | 1,785.00 | 1,811.50 | 1,756.00 | 1,763.50 | 1,763.50 | -1.43% | 3,605,100 |
| Nov 14, 2025 | 1,795.50 | 1,812.00 | 1,772.50 | 1,789.00 | 1,789.00 | -0.45% | 2,965,600 |
| Nov 13, 2025 | 1,796.50 | 1,806.00 | 1,786.00 | 1,797.00 | 1,797.00 | 0.03% | 2,469,200 |
| Nov 12, 2025 | 1,787.50 | 1,799.00 | 1,776.00 | 1,796.50 | 1,796.50 | 0.28% | 2,059,300 |
| Nov 11, 2025 | 1,800.00 | 1,808.00 | 1,771.00 | 1,791.50 | 1,791.50 | 0.65% | 1,816,400 |
| Nov 10, 2025 | 1,746.00 | 1,786.00 | 1,743.00 | 1,780.00 | 1,780.00 | 2.18% | 2,609,800 |
| Nov 7, 2025 | 1,752.00 | 1,768.00 | 1,734.00 | 1,742.00 | 1,742.00 | -2.16% | 2,753,400 |
| Nov 6, 2025 | 1,762.00 | 1,800.00 | 1,740.00 | 1,780.50 | 1,780.50 | 3.40% | 4,641,900 |
| Nov 5, 2025 | 1,761.00 | 1,765.00 | 1,672.50 | 1,722.00 | 1,722.00 | -2.21% | 4,502,600 |
| Nov 4, 2025 | 1,730.00 | 1,781.50 | 1,719.50 | 1,761.00 | 1,761.00 | 1.82% | 4,661,300 |
| Oct 31, 2025 | 1,721.00 | 1,747.50 | 1,709.50 | 1,729.50 | 1,729.50 | 0.67% | 4,366,200 |
| Oct 30, 2025 | 1,665.00 | 1,718.00 | 1,661.00 | 1,718.00 | 1,718.00 | 1.87% | 11,410,300 |
| Oct 29, 2025 | 1,766.00 | 1,781.50 | 1,686.50 | 1,686.50 | 1,686.50 | -4.93% | 4,539,800 |
| Oct 28, 2025 | 1,797.50 | 1,799.00 | 1,764.50 | 1,774.00 | 1,774.00 | -0.76% | 2,684,600 |
| Oct 27, 2025 | 1,800.00 | 1,811.00 | 1,776.00 | 1,787.50 | 1,787.50 | 1.25% | 3,694,000 |
| Oct 24, 2025 | 1,757.00 | 1,782.00 | 1,753.50 | 1,765.50 | 1,765.50 | 0.51% | 4,171,100 |
| Oct 23, 2025 | 1,810.00 | 1,813.00 | 1,756.00 | 1,756.50 | 1,756.50 | -3.12% | 4,160,300 |
| Oct 22, 2025 | 1,834.50 | 1,842.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.15% | 3,780,500 |
| Oct 21, 2025 | 1,819.50 | 1,884.00 | 1,807.00 | 1,834.00 | 1,834.00 | 3.41% | 5,917,900 |
| Oct 20, 2025 | 1,790.00 | 1,791.00 | 1,762.00 | 1,773.50 | 1,773.50 | 1.28% | 2,876,300 |
| Oct 17, 2025 | 1,745.50 | 1,771.00 | 1,736.00 | 1,751.00 | 1,751.00 | 0.17% | 4,472,000 |
| Oct 16, 2025 | 1,723.00 | 1,748.00 | 1,717.50 | 1,748.00 | 1,748.00 | 2.70% | 5,306,300 |
| Oct 15, 2025 | 1,702.00 | 1,709.50 | 1,685.00 | 1,702.00 | 1,702.00 | 1.92% | 3,832,100 |
| Oct 14, 2025 | 1,718.00 | 1,724.50 | 1,655.50 | 1,670.00 | 1,670.00 | -4.57% | 5,758,000 |
| Oct 10, 2025 | 1,796.00 | 1,800.00 | 1,742.00 | 1,750.00 | 1,750.00 | -1.69% | 4,621,800 |
| Oct 9, 2025 | 1,778.00 | 1,789.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.11% | 4,371,400 |
| Oct 8, 2025 | 1,725.00 | 1,778.00 | 1,719.00 | 1,778.00 | 1,778.00 | 4.80% | 5,403,400 |
| Oct 7, 2025 | 1,750.00 | 1,751.50 | 1,696.50 | 1,696.50 | 1,696.50 | -2.64% | 3,039,400 |