Japan Exchange Group, Inc. (TYO:8697)
Japan
· Delayed Price · Currency is JPY 1,952.00
+109.50 (5.94%)
Apr 28, 2026, 3:30 PM JST
Japan Exchange Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,872.50 | 1,956.50 | 1,853.50 | 1,952.00 | 1,952.00 | 5.94% | 5,981,900 |
| Apr 27, 2026 | 1,817.00 | 1,854.50 | 1,803.00 | 1,842.50 | 1,842.50 | 0.38% | 2,356,600 |
| Apr 24, 2026 | 1,863.50 | 1,869.50 | 1,834.50 | 1,835.50 | 1,835.50 | -0.84% | 2,283,300 |
| Apr 23, 2026 | 1,864.00 | 1,874.00 | 1,837.00 | 1,851.00 | 1,851.00 | -0.46% | 2,691,200 |
| Apr 22, 2026 | 1,891.50 | 1,901.50 | 1,851.00 | 1,859.50 | 1,859.50 | -1.51% | 2,759,400 |
| Apr 21, 2026 | 1,897.00 | 1,900.00 | 1,872.50 | 1,888.00 | 1,888.00 | 0.29% | 2,470,100 |
| Apr 20, 2026 | 1,909.50 | 1,925.50 | 1,876.50 | 1,882.50 | 1,882.50 | -0.92% | 2,307,000 |
| Apr 17, 2026 | 1,919.50 | 1,925.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.35% | 2,197,300 |
| Apr 16, 2026 | 1,954.00 | 1,955.00 | 1,920.00 | 1,926.00 | 1,926.00 | 0.42% | 2,914,800 |
| Apr 15, 2026 | 1,971.00 | 1,971.00 | 1,917.50 | 1,918.00 | 1,918.00 | 0.13% | 2,242,500 |
| Apr 14, 2026 | 1,921.00 | 1,931.00 | 1,910.00 | 1,915.50 | 1,915.50 | 0.82% | 2,008,100 |
| Apr 13, 2026 | 1,919.00 | 1,925.00 | 1,895.00 | 1,900.00 | 1,900.00 | -2.49% | 2,602,700 |
| Apr 10, 2026 | 1,931.50 | 1,949.00 | 1,921.00 | 1,948.50 | 1,948.50 | 1.43% | 2,856,600 |
| Apr 9, 2026 | 1,949.00 | 1,960.50 | 1,913.00 | 1,921.00 | 1,921.00 | -1.39% | 3,058,100 |
| Apr 8, 2026 | 1,963.00 | 1,965.00 | 1,941.00 | 1,948.00 | 1,948.00 | 2.26% | 4,643,500 |
| Apr 7, 2026 | 1,913.00 | 1,926.50 | 1,897.00 | 1,905.00 | 1,905.00 | 0.26% | 1,709,600 |
| Apr 6, 2026 | 1,896.50 | 1,918.50 | 1,887.00 | 1,900.00 | 1,900.00 | 0.72% | 1,841,400 |
| Apr 3, 2026 | 1,886.00 | 1,893.50 | 1,872.00 | 1,886.50 | 1,886.50 | 1.04% | 1,516,300 |
| Apr 2, 2026 | 1,901.50 | 1,904.50 | 1,863.00 | 1,867.00 | 1,867.00 | -0.51% | 3,080,600 |
| Apr 1, 2026 | 1,857.00 | 1,882.50 | 1,850.50 | 1,876.50 | 1,876.50 | 3.87% | 3,324,600 |
| Mar 31, 2026 | 1,817.50 | 1,849.50 | 1,801.00 | 1,806.50 | 1,806.50 | -0.28% | 5,102,200 |
| Mar 30, 2026 | 1,750.50 | 1,817.00 | 1,750.50 | 1,811.50 | 1,811.50 | -4.63% | 4,896,700 |
| Mar 27, 2026 | 1,876.50 | 1,914.00 | 1,872.50 | 1,899.50 | 1,863.50 | 0.16% | 4,931,700 |
| Mar 26, 2026 | 1,888.50 | 1,917.00 | 1,883.00 | 1,896.50 | 1,860.56 | 0.80% | 4,621,200 |
| Mar 25, 2026 | 1,850.50 | 1,907.00 | 1,848.50 | 1,881.50 | 1,845.84 | 1.87% | 4,853,200 |
| Mar 24, 2026 | 1,857.00 | 1,867.00 | 1,823.00 | 1,847.00 | 1,811.99 | 1.07% | 4,005,000 |
| Mar 23, 2026 | 1,782.50 | 1,834.50 | 1,770.00 | 1,827.50 | 1,792.86 | -0.79% | 4,701,900 |
| Mar 19, 2026 | 1,858.00 | 1,868.00 | 1,839.00 | 1,842.00 | 1,807.09 | -2.15% | 4,612,500 |
| Mar 18, 2026 | 1,877.00 | 1,888.00 | 1,870.50 | 1,882.50 | 1,846.82 | 1.54% | 2,841,900 |
| Mar 17, 2026 | 1,870.50 | 1,881.00 | 1,840.50 | 1,854.00 | 1,818.86 | 0.60% | 2,747,500 |
| Mar 16, 2026 | 1,865.00 | 1,876.50 | 1,835.50 | 1,843.00 | 1,808.07 | -0.62% | 3,300,700 |
| Mar 13, 2026 | 1,805.50 | 1,873.50 | 1,805.50 | 1,854.50 | 1,819.35 | -0.38% | 5,022,700 |
| Mar 12, 2026 | 1,891.50 | 1,915.00 | 1,852.00 | 1,861.50 | 1,826.22 | -5.58% | 4,715,500 |
| Mar 11, 2026 | 1,968.00 | 1,991.50 | 1,965.00 | 1,971.50 | 1,934.14 | 0.41% | 3,561,500 |
| Mar 10, 2026 | 1,986.50 | 1,994.00 | 1,932.00 | 1,963.50 | 1,926.29 | 0.28% | 4,823,200 |
| Mar 9, 2026 | 1,895.00 | 1,971.00 | 1,883.00 | 1,958.00 | 1,920.89 | -4.11% | 5,675,700 |
| Mar 6, 2026 | 2,018.00 | 2,049.50 | 1,991.00 | 2,042.00 | 2,003.30 | 0.15% | 2,975,500 |
| Mar 5, 2026 | 2,052.50 | 2,071.00 | 2,025.50 | 2,039.00 | 2,000.36 | 3.19% | 6,551,600 |
| Mar 4, 2026 | 1,977.50 | 1,995.50 | 1,930.00 | 1,976.00 | 1,938.55 | -3.44% | 6,150,800 |
| Mar 3, 2026 | 2,111.00 | 2,116.00 | 2,043.50 | 2,046.50 | 2,007.71 | -4.77% | 3,634,500 |
| Mar 2, 2026 | 2,068.00 | 2,150.00 | 2,064.50 | 2,149.00 | 2,108.27 | 0.63% | 4,241,300 |
| Feb 27, 2026 | 2,082.00 | 2,139.00 | 2,080.00 | 2,135.50 | 2,095.03 | 3.51% | 6,842,100 |
| Feb 26, 2026 | 2,089.00 | 2,119.00 | 2,057.50 | 2,063.00 | 2,023.90 | 0.61% | 6,310,500 |
| Feb 25, 2026 | 2,041.50 | 2,091.00 | 1,980.00 | 2,050.50 | 2,011.64 | 5.02% | 7,312,900 |
| Feb 24, 2026 | 1,895.50 | 1,963.00 | 1,890.00 | 1,952.50 | 1,915.50 | 4.02% | 5,127,200 |
| Feb 20, 2026 | 1,875.00 | 1,879.50 | 1,841.50 | 1,877.00 | 1,841.43 | 1.05% | 3,691,400 |
| Feb 19, 2026 | 1,867.50 | 1,875.00 | 1,828.50 | 1,857.50 | 1,822.30 | 0.54% | 2,708,200 |
| Feb 18, 2026 | 1,868.00 | 1,888.00 | 1,847.50 | 1,847.50 | 1,812.49 | - | 3,560,200 |
| Feb 17, 2026 | 1,834.50 | 1,859.50 | 1,828.00 | 1,847.50 | 1,812.49 | -0.24% | 2,826,400 |
| Feb 16, 2026 | 1,875.00 | 1,899.50 | 1,836.00 | 1,852.00 | 1,816.90 | 1.62% | 4,009,600 |
| Feb 13, 2026 | 1,800.00 | 1,857.00 | 1,800.00 | 1,822.50 | 1,787.96 | 0.77% | 4,223,600 |
| Feb 12, 2026 | 1,815.00 | 1,880.50 | 1,806.50 | 1,808.50 | 1,774.22 | -0.60% | 5,379,500 |
| Feb 10, 2026 | 1,754.50 | 1,829.50 | 1,753.50 | 1,819.50 | 1,785.02 | 5.33% | 4,999,800 |
| Feb 9, 2026 | 1,710.00 | 1,739.00 | 1,694.00 | 1,727.50 | 1,694.76 | 4.79% | 4,973,400 |
| Feb 6, 2026 | 1,635.50 | 1,653.00 | 1,613.50 | 1,648.50 | 1,617.26 | 0.79% | 3,747,600 |
| Feb 5, 2026 | 1,688.50 | 1,690.50 | 1,628.50 | 1,635.50 | 1,604.50 | 1.68% | 5,111,600 |
| Feb 4, 2026 | 1,646.50 | 1,657.00 | 1,597.00 | 1,608.50 | 1,578.02 | -3.68% | 7,541,200 |
| Feb 3, 2026 | 1,654.50 | 1,688.50 | 1,649.50 | 1,670.00 | 1,638.35 | 2.08% | 5,204,900 |
| Feb 2, 2026 | 1,717.00 | 1,717.00 | 1,636.00 | 1,636.00 | 1,604.99 | -3.02% | 3,709,100 |
| Jan 30, 2026 | 1,668.50 | 1,691.00 | 1,665.00 | 1,687.00 | 1,655.03 | 0.60% | 3,889,400 |
| Jan 29, 2026 | 1,709.50 | 1,735.50 | 1,660.50 | 1,677.00 | 1,645.22 | -3.04% | 4,701,500 |
| Jan 28, 2026 | 1,711.00 | 1,736.00 | 1,704.50 | 1,729.50 | 1,696.72 | -0.35% | 2,155,900 |
| Jan 27, 2026 | 1,716.50 | 1,735.50 | 1,703.50 | 1,735.50 | 1,702.61 | 0.20% | 1,725,800 |
| Jan 26, 2026 | 1,711.00 | 1,736.50 | 1,703.50 | 1,732.00 | 1,699.17 | -1.76% | 2,507,500 |
| Jan 23, 2026 | 1,793.00 | 1,797.00 | 1,758.50 | 1,763.00 | 1,729.59 | -0.06% | 1,794,500 |
| Jan 22, 2026 | 1,766.00 | 1,775.50 | 1,758.50 | 1,764.00 | 1,730.57 | 0.37% | 2,047,100 |
| Jan 21, 2026 | 1,739.50 | 1,760.00 | 1,721.50 | 1,757.50 | 1,724.19 | -1.24% | 3,089,800 |
| Jan 20, 2026 | 1,782.00 | 1,789.00 | 1,765.00 | 1,779.50 | 1,745.77 | -0.61% | 2,065,300 |
| Jan 19, 2026 | 1,780.00 | 1,790.50 | 1,766.00 | 1,790.50 | 1,756.57 | 0.53% | 1,696,100 |
| Jan 16, 2026 | 1,788.00 | 1,806.50 | 1,774.00 | 1,781.00 | 1,747.25 | -1.06% | 2,838,400 |
| Jan 15, 2026 | 1,796.50 | 1,811.50 | 1,776.50 | 1,800.00 | 1,765.89 | 0.81% | 3,091,200 |
| Jan 14, 2026 | 1,763.00 | 1,788.50 | 1,747.00 | 1,785.50 | 1,751.66 | 0.93% | 2,834,500 |
| Jan 13, 2026 | 1,781.50 | 1,798.00 | 1,751.00 | 1,769.00 | 1,735.47 | 0.28% | 3,007,900 |
| Jan 9, 2026 | 1,746.00 | 1,764.00 | 1,737.00 | 1,764.00 | 1,730.57 | 1.58% | 2,870,300 |
| Jan 8, 2026 | 1,720.00 | 1,749.50 | 1,714.00 | 1,736.50 | 1,703.59 | 0.55% | 2,091,700 |
| Jan 7, 2026 | 1,716.50 | 1,739.00 | 1,705.50 | 1,727.00 | 1,694.27 | -0.72% | 2,364,900 |
| Jan 6, 2026 | 1,740.00 | 1,749.50 | 1,724.00 | 1,739.50 | 1,706.53 | 0.87% | 2,439,600 |
| Jan 5, 2026 | 1,691.00 | 1,727.50 | 1,688.00 | 1,724.50 | 1,691.82 | 2.89% | 3,607,400 |
| Dec 30, 2025 | 1,702.50 | 1,706.00 | 1,676.00 | 1,676.00 | 1,644.24 | -1.50% | 3,333,700 |
| Dec 29, 2025 | 1,709.00 | 1,711.50 | 1,693.00 | 1,701.50 | 1,669.25 | 0.24% | 3,864,400 |
| Dec 26, 2025 | 1,691.00 | 1,708.00 | 1,691.00 | 1,697.50 | 1,665.33 | 0.33% | 1,831,900 |
| Dec 25, 2025 | 1,695.00 | 1,697.00 | 1,680.50 | 1,692.00 | 1,659.93 | 0.92% | 1,251,400 |
| Dec 24, 2025 | 1,689.00 | 1,690.00 | 1,676.00 | 1,676.50 | 1,644.73 | -0.74% | 2,295,200 |
| Dec 23, 2025 | 1,683.00 | 1,699.00 | 1,677.00 | 1,689.00 | 1,656.99 | 1.35% | 3,788,300 |
| Dec 22, 2025 | 1,676.00 | 1,678.50 | 1,655.00 | 1,666.50 | 1,634.92 | 0.12% | 3,348,700 |
| Dec 19, 2025 | 1,684.50 | 1,689.50 | 1,657.00 | 1,664.50 | 1,632.95 | -0.45% | 7,203,400 |
| Dec 18, 2025 | 1,661.00 | 1,673.00 | 1,655.00 | 1,672.00 | 1,640.31 | 0.09% | 4,301,200 |
| Dec 17, 2025 | 1,657.00 | 1,672.50 | 1,646.00 | 1,670.50 | 1,638.84 | -0.36% | 3,118,200 |
| Dec 16, 2025 | 1,732.00 | 1,746.50 | 1,676.50 | 1,676.50 | 1,644.73 | -6.34% | 4,455,800 |
| Dec 15, 2025 | 1,778.00 | 1,806.50 | 1,740.00 | 1,790.00 | 1,756.08 | 2.99% | 2,558,000 |
| Dec 12, 2025 | 1,714.00 | 1,741.50 | 1,710.00 | 1,738.00 | 1,705.06 | 2.36% | 2,565,200 |
| Dec 11, 2025 | 1,736.00 | 1,738.50 | 1,685.00 | 1,698.00 | 1,665.82 | -1.54% | 2,194,100 |
| Dec 10, 2025 | 1,716.00 | 1,737.00 | 1,713.00 | 1,724.50 | 1,691.82 | 0.47% | 1,848,900 |
| Dec 9, 2025 | 1,702.00 | 1,719.00 | 1,698.00 | 1,716.50 | 1,683.97 | 0.79% | 2,448,600 |
| Dec 8, 2025 | 1,724.00 | 1,731.50 | 1,689.50 | 1,703.00 | 1,670.72 | -1.96% | 2,593,700 |
| Dec 5, 2025 | 1,748.00 | 1,753.00 | 1,716.00 | 1,737.00 | 1,704.08 | -0.46% | 2,224,800 |
| Dec 4, 2025 | 1,740.50 | 1,762.00 | 1,733.00 | 1,745.00 | 1,711.93 | 0.35% | 2,004,100 |
| Dec 3, 2025 | 1,733.00 | 1,746.50 | 1,729.50 | 1,739.00 | 1,706.04 | 0.35% | 2,021,100 |
| Dec 2, 2025 | 1,733.00 | 1,737.00 | 1,719.00 | 1,733.00 | 1,700.16 | 0.43% | 2,087,900 |
| Dec 1, 2025 | 1,776.50 | 1,782.00 | 1,720.00 | 1,725.50 | 1,692.80 | -3.68% | 2,286,000 |