JB Eleven Co., Ltd. (XNGO:3066)
Japan
· Delayed Price · Currency is JPY 617.00
0.00 (0.00%)
At close: Apr 28, 2026
JB Eleven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 616.00 | 618.00 | 615.00 | 617.00 | 617.00 | - | 5,700 |
| Apr 27, 2026 | 624.00 | 624.00 | 616.00 | 617.00 | 617.00 | - | 4,600 |
| Apr 24, 2026 | 620.00 | 620.00 | 617.00 | 617.00 | 617.00 | -0.48% | 4,800 |
| Apr 23, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.32% | 900 |
| Apr 22, 2026 | 620.00 | 622.00 | 620.00 | 622.00 | 622.00 | - | 2,300 |
| Apr 21, 2026 | 620.00 | 622.00 | 620.00 | 622.00 | 622.00 | 0.48% | 3,500 |
| Apr 20, 2026 | 620.00 | 620.00 | 619.00 | 619.00 | 619.00 | -0.16% | 5,200 |
| Apr 17, 2026 | 619.00 | 620.00 | 619.00 | 620.00 | 620.00 | 0.32% | 1,400 |
| Apr 16, 2026 | 624.00 | 625.00 | 618.00 | 618.00 | 618.00 | -0.80% | 4,800 |
| Apr 15, 2026 | 622.00 | 623.00 | 620.00 | 623.00 | 623.00 | 0.32% | 2,100 |
| Apr 14, 2026 | 622.00 | 623.00 | 621.00 | 621.00 | 621.00 | -0.32% | 2,100 |
| Apr 13, 2026 | 621.00 | 623.00 | 617.00 | 623.00 | 623.00 | 0.81% | 1,500 |
| Apr 10, 2026 | 622.00 | 622.00 | 617.00 | 618.00 | 618.00 | -0.80% | 2,100 |
| Apr 9, 2026 | 620.00 | 624.00 | 620.00 | 623.00 | 623.00 | 1.14% | 2,400 |
| Apr 8, 2026 | 624.00 | 627.00 | 616.00 | 616.00 | 616.00 | 0.16% | 6,900 |
| Apr 7, 2026 | 619.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.32% | 7,100 |
| Apr 6, 2026 | 615.00 | 618.00 | 615.00 | 617.00 | 617.00 | -0.48% | 6,300 |
| Apr 3, 2026 | 616.00 | 620.00 | 616.00 | 620.00 | 620.00 | 0.81% | 2,400 |
| Apr 2, 2026 | 615.00 | 617.00 | 615.00 | 615.00 | 615.00 | -0.16% | 4,600 |
| Apr 1, 2026 | 614.00 | 617.00 | 614.00 | 616.00 | 616.00 | -0.32% | 5,600 |
| Mar 31, 2026 | 611.00 | 619.00 | 610.00 | 618.00 | 618.00 | 1.31% | 6,500 |
| Mar 30, 2026 | 600.00 | 612.00 | 600.00 | 610.00 | 610.00 | -7.15% | 30,800 |
| Mar 27, 2026 | 654.00 | 657.00 | 650.00 | 657.00 | 654.50 | 1.08% | 13,900 |
| Mar 26, 2026 | 652.00 | 660.00 | 650.00 | 650.00 | 647.53 | -0.31% | 17,100 |
| Mar 25, 2026 | 649.00 | 652.00 | 647.00 | 652.00 | 649.52 | 0.31% | 7,600 |
| Mar 24, 2026 | 644.00 | 650.00 | 644.00 | 650.00 | 647.53 | -0.15% | 8,900 |
| Mar 23, 2026 | 652.00 | 652.00 | 649.00 | 651.00 | 648.52 | -0.15% | 10,000 |
| Mar 19, 2026 | 651.00 | 653.00 | 651.00 | 652.00 | 649.52 | 0.15% | 6,600 |
| Mar 18, 2026 | 652.00 | 653.00 | 650.00 | 651.00 | 648.52 | -0.15% | 4,200 |
| Mar 17, 2026 | 650.00 | 652.00 | 648.00 | 652.00 | 649.52 | 0.31% | 8,400 |
| Mar 16, 2026 | 648.00 | 653.00 | 648.00 | 650.00 | 647.53 | 0.15% | 3,000 |
| Mar 13, 2026 | 652.00 | 652.00 | 644.00 | 649.00 | 646.53 | -0.15% | 9,000 |
| Mar 12, 2026 | 652.00 | 652.00 | 647.00 | 650.00 | 647.53 | - | 2,500 |
| Mar 11, 2026 | 644.00 | 651.00 | 644.00 | 650.00 | 647.53 | 0.46% | 5,200 |
| Mar 10, 2026 | 650.00 | 650.00 | 645.00 | 647.00 | 644.54 | 0.62% | 1,600 |
| Mar 9, 2026 | 646.00 | 646.00 | 643.00 | 643.00 | 640.55 | -0.92% | 6,600 |
| Mar 6, 2026 | 644.00 | 655.00 | 644.00 | 649.00 | 646.53 | -0.15% | 3,400 |
| Mar 5, 2026 | 655.00 | 655.00 | 645.00 | 650.00 | 647.53 | 1.25% | 4,000 |
| Mar 4, 2026 | 651.00 | 651.00 | 641.00 | 642.00 | 639.56 | -0.77% | 8,300 |
| Mar 3, 2026 | 645.00 | 654.00 | 643.00 | 647.00 | 644.54 | 0.31% | 5,100 |
| Mar 2, 2026 | 650.00 | 652.00 | 644.00 | 645.00 | 642.55 | -1.68% | 6,600 |
| Feb 27, 2026 | 660.00 | 661.00 | 645.00 | 656.00 | 653.50 | -0.46% | 13,500 |
| Feb 26, 2026 | 640.00 | 660.00 | 640.00 | 659.00 | 656.49 | 2.97% | 11,900 |
| Feb 25, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 637.56 | -0.78% | 8,700 |
| Feb 24, 2026 | 642.00 | 645.00 | 642.00 | 645.00 | 642.55 | 0.16% | 4,300 |
| Feb 20, 2026 | 645.00 | 645.00 | 641.00 | 644.00 | 641.55 | 0.47% | 1,700 |
| Feb 19, 2026 | 640.00 | 645.00 | 640.00 | 641.00 | 638.56 | -0.62% | 4,300 |
| Feb 18, 2026 | 644.00 | 645.00 | 642.00 | 645.00 | 642.55 | 0.16% | 4,800 |
| Feb 17, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 641.55 | 0.94% | 2,400 |
| Feb 16, 2026 | 643.00 | 644.00 | 636.00 | 638.00 | 635.57 | -0.78% | 4,500 |
| Feb 13, 2026 | 638.00 | 644.00 | 635.00 | 643.00 | 640.55 | 0.78% | 7,100 |
| Feb 12, 2026 | 636.00 | 640.00 | 635.00 | 638.00 | 635.57 | -0.16% | 4,900 |
| Feb 10, 2026 | 640.00 | 642.00 | 636.00 | 639.00 | 636.57 | -0.62% | 6,600 |
| Feb 9, 2026 | 645.00 | 646.00 | 640.00 | 643.00 | 640.55 | -0.16% | 9,000 |
| Feb 6, 2026 | 645.00 | 645.00 | 641.00 | 644.00 | 641.55 | 0.63% | 1,400 |
| Feb 5, 2026 | 640.00 | 645.00 | 639.00 | 640.00 | 637.56 | 0.16% | 4,300 |
| Feb 4, 2026 | 640.00 | 643.00 | 639.00 | 639.00 | 636.57 | - | 3,100 |
| Feb 3, 2026 | 645.00 | 645.00 | 639.00 | 639.00 | 636.57 | -0.62% | 2,200 |
| Feb 2, 2026 | 640.00 | 645.00 | 640.00 | 643.00 | 640.55 | 0.31% | 3,000 |
| Jan 30, 2026 | 635.00 | 646.00 | 634.00 | 641.00 | 638.56 | 0.47% | 4,600 |
| Jan 29, 2026 | 635.00 | 638.00 | 634.00 | 638.00 | 635.57 | 0.16% | 3,500 |
| Jan 28, 2026 | 642.00 | 643.00 | 636.00 | 637.00 | 634.58 | -0.78% | 2,900 |
| Jan 27, 2026 | 643.00 | 645.00 | 640.00 | 642.00 | 639.56 | 0.31% | 4,300 |
| Jan 26, 2026 | 643.00 | 645.00 | 639.00 | 640.00 | 637.56 | -0.47% | 5,700 |
| Jan 23, 2026 | 644.00 | 644.00 | 637.00 | 643.00 | 640.55 | 0.47% | 4,300 |
| Jan 22, 2026 | 639.00 | 640.00 | 629.00 | 640.00 | 637.56 | 0.79% | 8,300 |
| Jan 21, 2026 | 639.00 | 639.00 | 629.00 | 635.00 | 632.58 | 0.63% | 5,300 |
| Jan 20, 2026 | 635.00 | 638.00 | 631.00 | 631.00 | 628.60 | -0.47% | 6,900 |
| Jan 19, 2026 | 633.00 | 634.00 | 626.00 | 634.00 | 631.59 | 0.32% | 7,000 |
| Jan 16, 2026 | 625.00 | 632.00 | 625.00 | 632.00 | 629.60 | 0.64% | 3,700 |
| Jan 15, 2026 | 628.00 | 630.00 | 628.00 | 628.00 | 625.61 | - | 3,800 |
| Jan 14, 2026 | 629.00 | 629.00 | 625.00 | 628.00 | 625.61 | -0.32% | 6,500 |
| Jan 13, 2026 | 630.00 | 632.00 | 623.00 | 630.00 | 627.60 | - | 9,900 |
| Jan 9, 2026 | 629.00 | 630.00 | 623.00 | 630.00 | 627.60 | 1.29% | 3,300 |
| Jan 8, 2026 | 621.00 | 629.00 | 621.00 | 622.00 | 619.63 | -1.11% | 6,400 |
| Jan 7, 2026 | 629.00 | 630.00 | 620.00 | 629.00 | 626.61 | 1.94% | 6,300 |
| Jan 6, 2026 | 616.00 | 629.00 | 616.00 | 617.00 | 614.65 | -0.48% | 9,000 |
| Jan 5, 2026 | 615.00 | 620.00 | 610.00 | 620.00 | 617.64 | 0.81% | 10,400 |
| Dec 30, 2025 | 610.00 | 615.00 | 610.00 | 615.00 | 612.66 | 0.49% | 5,300 |
| Dec 29, 2025 | 608.00 | 615.00 | 608.00 | 612.00 | 609.67 | 0.99% | 10,900 |
| Dec 26, 2025 | 608.00 | 608.00 | 604.00 | 606.00 | 603.69 | -0.16% | 28,100 |
| Dec 25, 2025 | 610.00 | 610.00 | 607.00 | 607.00 | 604.69 | -0.49% | 24,800 |
| Dec 24, 2025 | 611.00 | 612.00 | 609.00 | 610.00 | 607.68 | -0.65% | 30,000 |
| Dec 23, 2025 | 614.00 | 616.00 | 611.00 | 614.00 | 611.66 | -0.16% | 30,700 |
| Dec 22, 2025 | 616.00 | 617.00 | 614.00 | 615.00 | 612.66 | -0.16% | 17,300 |
| Dec 19, 2025 | 615.00 | 617.00 | 615.00 | 616.00 | 613.66 | 0.16% | 5,100 |
| Dec 18, 2025 | 616.00 | 617.00 | 615.00 | 615.00 | 612.66 | -0.32% | 8,100 |
| Dec 17, 2025 | 616.00 | 617.00 | 615.00 | 617.00 | 614.65 | - | 5,800 |
| Dec 16, 2025 | 616.00 | 617.00 | 616.00 | 617.00 | 614.65 | 0.16% | 5,600 |
| Dec 15, 2025 | 615.00 | 620.00 | 615.00 | 616.00 | 613.66 | 0.16% | 5,800 |
| Dec 12, 2025 | 617.00 | 620.00 | 615.00 | 615.00 | 612.66 | -0.16% | 13,500 |
| Dec 11, 2025 | 618.00 | 619.00 | 616.00 | 616.00 | 613.66 | -0.32% | 8,900 |
| Dec 10, 2025 | 618.00 | 618.00 | 616.00 | 618.00 | 615.65 | - | 7,300 |
| Dec 9, 2025 | 619.00 | 619.00 | 615.00 | 618.00 | 615.65 | -0.16% | 9,900 |
| Dec 8, 2025 | 619.00 | 620.00 | 618.00 | 619.00 | 616.64 | -0.16% | 7,000 |
| Dec 5, 2025 | 620.00 | 621.00 | 619.00 | 620.00 | 617.64 | - | 4,700 |
| Dec 4, 2025 | 617.00 | 624.00 | 617.00 | 620.00 | 617.64 | 0.49% | 12,000 |
| Dec 3, 2025 | 619.00 | 619.00 | 615.00 | 617.00 | 614.65 | - | 13,300 |
| Dec 2, 2025 | 618.00 | 619.00 | 615.00 | 617.00 | 614.65 | -0.32% | 13,800 |
| Dec 1, 2025 | 619.00 | 620.00 | 619.00 | 619.00 | 616.64 | -0.16% | 8,600 |