JB Eleven Co., Ltd. (XNGO:3066)
Japan
· Delayed Price · Currency is JPY 620.00
0.00 (0.00%)
At close: Dec 5, 2025
JB Eleven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 620.00 | 621.00 | 619.00 | 620.00 | 620.00 | - | 4,700 |
| Dec 4, 2025 | 617.00 | 624.00 | 617.00 | 620.00 | 620.00 | 0.49% | 12,000 |
| Dec 3, 2025 | 619.00 | 619.00 | 615.00 | 617.00 | 617.00 | - | 13,300 |
| Dec 2, 2025 | 618.00 | 619.00 | 615.00 | 617.00 | 617.00 | -0.32% | 13,800 |
| Dec 1, 2025 | 619.00 | 620.00 | 619.00 | 619.00 | 619.00 | -0.16% | 8,600 |
| Nov 28, 2025 | 619.00 | 620.00 | 619.00 | 620.00 | 620.00 | 0.16% | 4,500 |
| Nov 27, 2025 | 619.00 | 620.00 | 618.00 | 619.00 | 619.00 | - | 9,100 |
| Nov 26, 2025 | 619.00 | 620.00 | 618.00 | 619.00 | 619.00 | - | 7,400 |
| Nov 25, 2025 | 620.00 | 620.00 | 619.00 | 619.00 | 619.00 | -0.16% | 10,000 |
| Nov 21, 2025 | 623.00 | 623.00 | 620.00 | 620.00 | 620.00 | -0.32% | 5,100 |
| Nov 20, 2025 | 625.00 | 629.00 | 620.00 | 622.00 | 622.00 | - | 6,000 |
| Nov 19, 2025 | 621.00 | 628.00 | 620.00 | 622.00 | 622.00 | - | 8,800 |
| Nov 18, 2025 | 625.00 | 628.00 | 622.00 | 622.00 | 622.00 | -0.48% | 8,000 |
| Nov 17, 2025 | 626.00 | 626.00 | 624.00 | 625.00 | 625.00 | -0.16% | 4,600 |
| Nov 14, 2025 | 625.00 | 629.00 | 625.00 | 626.00 | 626.00 | -0.48% | 7,100 |
| Nov 13, 2025 | 626.00 | 629.00 | 626.00 | 629.00 | 629.00 | 0.48% | 3,700 |
| Nov 12, 2025 | 630.00 | 630.00 | 625.00 | 626.00 | 626.00 | - | 2,800 |
| Nov 11, 2025 | 629.00 | 629.00 | 626.00 | 626.00 | 626.00 | -0.48% | 1,700 |
| Nov 10, 2025 | 626.00 | 630.00 | 626.00 | 629.00 | 629.00 | -0.47% | 3,500 |
| Nov 7, 2025 | 625.00 | 632.00 | 624.00 | 632.00 | 632.00 | 0.80% | 8,600 |
| Nov 6, 2025 | 627.00 | 627.00 | 625.00 | 627.00 | 627.00 | 0.16% | 4,400 |
| Nov 5, 2025 | 626.00 | 628.00 | 625.00 | 626.00 | 626.00 | -0.32% | 4,600 |
| Nov 4, 2025 | 630.00 | 631.00 | 627.00 | 628.00 | 628.00 | -0.16% | 7,700 |
| Oct 31, 2025 | 630.00 | 631.00 | 629.00 | 629.00 | 629.00 | -0.32% | 6,500 |
| Oct 30, 2025 | 630.00 | 632.00 | 630.00 | 631.00 | 631.00 | 0.16% | 3,900 |
| Oct 29, 2025 | 630.00 | 633.00 | 630.00 | 630.00 | 630.00 | - | 1,400 |
| Oct 28, 2025 | 630.00 | 634.00 | 630.00 | 630.00 | 630.00 | - | 1,100 |
| Oct 27, 2025 | 632.00 | 633.00 | 630.00 | 630.00 | 630.00 | -0.32% | 4,700 |
| Oct 24, 2025 | 632.00 | 636.00 | 630.00 | 632.00 | 632.00 | - | 4,300 |
| Oct 23, 2025 | 631.00 | 633.00 | 630.00 | 632.00 | 632.00 | -0.16% | 2,300 |
| Oct 22, 2025 | 630.00 | 633.00 | 630.00 | 633.00 | 633.00 | 0.32% | 3,200 |
| Oct 21, 2025 | 635.00 | 635.00 | 630.00 | 631.00 | 631.00 | -0.32% | 5,200 |
| Oct 20, 2025 | 635.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.31% | 2,200 |
| Oct 17, 2025 | 631.00 | 635.00 | 630.00 | 635.00 | 635.00 | 0.63% | 3,900 |
| Oct 16, 2025 | 631.00 | 634.00 | 630.00 | 631.00 | 631.00 | -0.47% | 3,300 |
| Oct 15, 2025 | 631.00 | 635.00 | 630.00 | 634.00 | 634.00 | 0.63% | 3,000 |
| Oct 14, 2025 | 630.00 | 633.00 | 629.00 | 630.00 | 630.00 | -0.47% | 5,200 |
| Oct 10, 2025 | 634.00 | 635.00 | 633.00 | 633.00 | 633.00 | -0.16% | 2,900 |
| Oct 9, 2025 | 632.00 | 635.00 | 631.00 | 634.00 | 634.00 | -0.31% | 2,600 |
| Oct 8, 2025 | 637.00 | 638.00 | 631.00 | 636.00 | 636.00 | 0.16% | 5,300 |
| Oct 7, 2025 | 635.00 | 635.00 | 628.00 | 635.00 | 635.00 | 0.79% | 8,300 |
| Oct 6, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -0.16% | 9,900 |
| Oct 3, 2025 | 632.00 | 648.00 | 631.00 | 631.00 | 631.00 | -0.16% | 7,200 |
| Oct 2, 2025 | 637.00 | 637.00 | 632.00 | 632.00 | 632.00 | -1.10% | 6,900 |
| Oct 1, 2025 | 635.00 | 643.00 | 635.00 | 639.00 | 639.00 | 0.63% | 8,600 |
| Sep 30, 2025 | 636.00 | 640.00 | 632.00 | 635.00 | 635.00 | -0.31% | 15,100 |
| Sep 29, 2025 | 630.00 | 643.00 | 627.00 | 637.00 | 637.00 | -5.35% | 36,800 |
| Sep 26, 2025 | 670.00 | 674.00 | 669.00 | 673.00 | 673.00 | 0.45% | 31,300 |
| Sep 25, 2025 | 671.00 | 672.00 | 670.00 | 670.00 | 670.00 | 0.15% | 14,100 |
| Sep 24, 2025 | 665.00 | 672.00 | 665.00 | 669.00 | 669.00 | 0.15% | 14,500 |
| Sep 22, 2025 | 670.00 | 670.00 | 668.00 | 668.00 | 668.00 | -0.30% | 5,800 |
| Sep 19, 2025 | 668.00 | 670.00 | 666.00 | 670.00 | 670.00 | 0.75% | 5,000 |
| Sep 18, 2025 | 667.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.15% | 9,200 |
| Sep 17, 2025 | 665.00 | 667.00 | 661.00 | 666.00 | 666.00 | 0.30% | 9,400 |
| Sep 16, 2025 | 660.00 | 664.00 | 660.00 | 664.00 | 664.00 | 0.61% | 8,500 |
| Sep 12, 2025 | 660.00 | 664.00 | 655.00 | 660.00 | 660.00 | - | 5,600 |
| Sep 11, 2025 | 662.00 | 662.00 | 655.00 | 660.00 | 660.00 | - | 4,500 |
| Sep 10, 2025 | 665.00 | 665.00 | 656.00 | 660.00 | 660.00 | -0.75% | 12,600 |
| Sep 9, 2025 | 662.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.76% | 3,400 |
| Sep 8, 2025 | 658.00 | 666.00 | 658.00 | 660.00 | 660.00 | - | 5,900 |
| Sep 5, 2025 | 662.00 | 666.00 | 656.00 | 660.00 | 660.00 | -0.15% | 9,700 |
| Sep 4, 2025 | 670.00 | 671.00 | 661.00 | 661.00 | 661.00 | -0.75% | 7,800 |
| Sep 3, 2025 | 661.00 | 666.00 | 659.00 | 666.00 | 666.00 | 0.76% | 14,700 |
| Sep 2, 2025 | 662.00 | 662.00 | 656.00 | 661.00 | 661.00 | 0.46% | 4,300 |
| Sep 1, 2025 | 655.00 | 661.00 | 655.00 | 658.00 | 658.00 | 1.08% | 5,500 |
| Aug 29, 2025 | 651.00 | 660.00 | 650.00 | 651.00 | 651.00 | -0.46% | 5,600 |
| Aug 28, 2025 | 642.00 | 661.00 | 642.00 | 654.00 | 654.00 | 0.77% | 7,300 |
| Aug 27, 2025 | 645.00 | 650.00 | 640.00 | 649.00 | 649.00 | 1.25% | 6,800 |
| Aug 26, 2025 | 650.00 | 654.00 | 640.00 | 641.00 | 641.00 | -0.31% | 8,500 |
| Aug 25, 2025 | 658.00 | 659.00 | 630.00 | 643.00 | 643.00 | -2.58% | 34,500 |
| Aug 22, 2025 | 662.00 | 662.00 | 659.00 | 660.00 | 660.00 | -0.30% | 3,100 |
| Aug 21, 2025 | 662.00 | 662.00 | 656.00 | 662.00 | 662.00 | - | 6,500 |
| Aug 20, 2025 | 661.00 | 662.00 | 655.00 | 662.00 | 662.00 | 0.30% | 7,600 |
| Aug 19, 2025 | 661.00 | 661.00 | 658.00 | 660.00 | 660.00 | -0.30% | 7,600 |
| Aug 18, 2025 | 660.00 | 662.00 | 659.00 | 662.00 | 662.00 | - | 7,100 |
| Aug 15, 2025 | 656.00 | 662.00 | 654.00 | 662.00 | 662.00 | 0.91% | 7,100 |
| Aug 14, 2025 | 655.00 | 660.00 | 653.00 | 656.00 | 656.00 | 0.15% | 10,300 |
| Aug 13, 2025 | 658.00 | 658.00 | 655.00 | 655.00 | 655.00 | - | 6,200 |
| Aug 12, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.46% | 5,700 |
| Aug 8, 2025 | 654.00 | 655.00 | 652.00 | 652.00 | 652.00 | - | 6,100 |
| Aug 7, 2025 | 652.00 | 653.00 | 651.00 | 652.00 | 652.00 | 0.31% | 3,600 |
| Aug 6, 2025 | 650.00 | 652.00 | 650.00 | 650.00 | 650.00 | - | 6,600 |
| Aug 5, 2025 | 649.00 | 650.00 | 648.00 | 650.00 | 650.00 | - | 3,600 |
| Aug 4, 2025 | 649.00 | 650.00 | 645.00 | 650.00 | 650.00 | 0.15% | 6,000 |
| Aug 1, 2025 | 649.00 | 650.00 | 648.00 | 649.00 | 649.00 | - | 4,700 |
| Jul 31, 2025 | 646.00 | 649.00 | 646.00 | 649.00 | 649.00 | 0.78% | 6,600 |
| Jul 30, 2025 | 645.00 | 646.00 | 643.00 | 644.00 | 644.00 | - | 3,200 |
| Jul 29, 2025 | 642.00 | 644.00 | 641.00 | 644.00 | 644.00 | 0.47% | 6,200 |
| Jul 28, 2025 | 644.00 | 645.00 | 640.00 | 641.00 | 641.00 | 0.31% | 7,600 |
| Jul 25, 2025 | 640.00 | 642.00 | 638.00 | 639.00 | 639.00 | - | 5,200 |
| Jul 24, 2025 | 638.00 | 640.00 | 638.00 | 639.00 | 639.00 | -0.16% | 3,300 |
| Jul 23, 2025 | 640.00 | 640.00 | 638.00 | 640.00 | 640.00 | - | 4,200 |
| Jul 22, 2025 | 637.00 | 640.00 | 637.00 | 640.00 | 640.00 | 0.47% | 5,800 |
| Jul 18, 2025 | 638.00 | 639.00 | 637.00 | 637.00 | 637.00 | -0.31% | 4,500 |
| Jul 17, 2025 | 638.00 | 639.00 | 637.00 | 639.00 | 639.00 | -0.16% | 1,600 |
| Jul 16, 2025 | 639.00 | 640.00 | 637.00 | 640.00 | 640.00 | 0.63% | 1,900 |
| Jul 15, 2025 | 639.00 | 640.00 | 635.00 | 636.00 | 636.00 | -0.16% | 5,200 |
| Jul 14, 2025 | 637.00 | 638.00 | 636.00 | 637.00 | 637.00 | -0.47% | 4,800 |
| Jul 11, 2025 | 639.00 | 640.00 | 635.00 | 640.00 | 640.00 | 0.47% | 4,900 |
| Jul 10, 2025 | 639.00 | 639.00 | 637.00 | 637.00 | 637.00 | -0.16% | 1,400 |