Japan Exchange Group Inc (PK) (JPXGY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 12.27 | -0.02 | -0.16 | 12.3 | 12.33 | 12.23 | 13613 |
| 1721337960 | 12.29 | -0.18 | -1.46 | 12.48 | 12.48 | 12.22 | 20583 |
| 1721251320 | 12.4725 | 0.14 | 1.16 | 12.46 | 12.5 | 12.4375 | 9759 |
| 1721164920 | 12.33 | 0.16 | 1.31 | 12.29 | 12.36 | 12.27 | 8701 |
| 1721078940 | 12.17 | -0.06 | -0.49 | 12.21 | 12.33 | 12.17 | 9801 |
| 1720819200 | 12.23 | 0.11 | 0.91 | 12.365 | 12.4754 | 12.23 | 12394 |
| 1720733280 | 12.12 | -0.01 | -0.08 | 12.18 | 12.22 | 12.12 | 13440 |
| 1720646880 | 12.13 | -0.11 | -0.86 | 12 | 12.25 | 12 | 15629 |
| 1720560540 | 12.235 | -0.16 | -1.25 | 12.24 | 12.36 | 12.2 | 12271 |
| 1720473600 | 12.39 | 0.05 | 0.41 | 12.6237 | 12.79 | 12.39 | 17351 |
| 1720214640 | 12.34 | 0.27 | 2.24 | 12.34 | 12.37 | 12.28 | 43725 |
| 1720041000 | 12.07 | 0.33 | 2.81 | 11.932 | 12.1 | 11.67 | 486741 |
| 1719955740 | 11.74 | 0.32 | 2.80 | 11.35 | 11.83 | 11.35 | 95883 |
| 1719868980 | 11.42 | -0.26 | -2.23 | 11.632 | 11.83 | 11.42 | 95722 |
| 1719610020 | 11.68 | 0.21 | 1.83 | 11.7 | 11.76 | 11.65 | 18268 |
| 1719523200 | 11.47 | -0.26 | -2.22 | 11.44 | 11.5 | 11.44 | 11445 |
| 1719437040 | 11.73 | 0.05 | 0.43 | 11.44 | 11.765 | 11.44 | 16372 |
| 1719350880 | 11.68 | 0.05 | 0.43 | 11.6 | 11.68 | 11.6 | 33734 |
| 1719264540 | 11.63 | 0.19 | 1.70 | 11.74 | 11.74 | 11.63 | 39595 |
| 1719005220 | 11.4356 | -0.1 | -0.89 | 11.61 | 11.82 | 11.4 | 29284 |
| 1718918640 | 11.5385 | 0.11 | 0.95 | 11.2 | 11.69 | 11.2 | 27420 |
| 1718746140 | 11.43 | 0.07 | 0.62 | 11.4 | 11.75 | 11.39 | 33286 |
| 1718659680 | 11.36 | -0.22 | -1.90 | 11.67 | 11.67 | 11.27 | 32652 |
| 1718400300 | 11.58 | -0.25 | -2.11 | 11.56 | 11.58 | 11.48 | 27858 |
| 1718314140 | 11.83 | 0.01 | 0.08 | 11.87 | 11.87 | 11.79 | 12733 |
| 1718227380 | 11.82 | 0.03 | 0.25 | 11.88 | 11.94 | 11.79 | 11814 |
| 1718141340 | 11.79 | -0.12 | -0.99 | 11.8 | 12.21 | 11.7776 | 84267 |
| 1718054880 | 11.908 | -0.2 | -1.67 | 11.724 | 11.92 | 11.5 | 21379 |
| 1717795800 | 12.11 | -0.07 | -0.57 | 12.276 | 12.57 | 12.07 | 16075 |
| 1717709400 | 12.18 | -0.09 | -0.73 | 12.105 | 12.2 | 12.04 | 15788 |
| 1717622460 | 12.27 | 0.16 | 1.30 | 12.23 | 12.29 | 12.2 | 24783 |
| 1717536360 | 12.112 | 0.22 | 1.87 | 12.13 | 12.15 | 12.075 | 28495 |
| 1717450140 | 11.89 | 0.21 | 1.80 | 11.875 | 11.91 | 11.84 | 37956 |
| 1717190940 | 11.68 | 0.3 | 2.59 | 11.69 | 11.72 | 11.6 | 41565 |
| 1717104540 | 11.385 | -0.16 | -1.34 | 11.45 | 11.451 | 11.385 | 43202 |
| 1717018020 | 11.54 | -0.7 | -5.72 | 11.715 | 11.715 | 11.54 | 67324 |
| 1716931740 | 12.24 | 0.31 | 2.60 | 12.3 | 12.3 | 12.1 | 29354 |
| 1716585840 | 11.93 | 0.07 | 0.59 | 12.11 | 12.28 | 11.93 | 31567 |
| 1716499740 | 11.86 | 0.18 | 1.54 | 12 | 12.06 | 11.86 | 80924 |
| 1716412800 | 11.6796 | -0.01 | -0.05 | 11.34 | 11.72 | 11.34 | 102533 |
| 1716326940 | 11.685 | -0.02 | -0.13 | 12.07 | 12.07 | 11.66 | 48800 |
| 1716240180 | 11.7 | 0.09 | 0.81 | 11.82 | 12 | 11.64 | 50555 |
| 1715981340 | 11.606 | 0.06 | 0.48 | 11.428 | 11.65 | 11.3 | 34983 |
| 1715894940 | 11.55 | 0.18 | 1.58 | 11.64 | 11.7 | 11.55 | 57153 |
| 1715808000 | 11.37 | 0.04 | 0.32 | 11.29 | 11.37 | 11.26 | 23739 |
| 1715722140 | 11.3335 | -0.12 | -1.02 | 11.3095 | 11.54 | 11.18 | 38150 |
| 1715635200 | 11.45 | 0.03 | 0.26 | 11.39 | 11.49 | 11.39 | 38382 |
| 1715376000 | 11.42 | -0.37 | -3.14 | 11.16 | 11.6 | 11.16 | 23801 |
| 1715289720 | 11.79 | 0.09 | 0.77 | 11.7334 | 12.07 | 11.72 | 50489 |
| 1715203200 | 11.7 | -0.07 | -0.59 | 11.65 | 11.7 | 11.58 | 293357 |
| 1715117340 | 11.77 | -0.01 | -0.08 | 11.8 | 11.8 | 11.74 | 60593 |
| 1715030940 | 11.78 | 0.06 | 0.51 | 11.73 | 11.83 | 11.73 | 25582 |
| 1714771740 | 11.72 | 0.13 | 1.08 | 11.665 | 11.74 | 11.62 | 20965 |
| 1714685340 | 11.595 | 0.37 | 3.25 | 11.55 | 11.61 | 11.5107 | 26428 |
| 1714598400 | 11.23 | -0.4 | -3.44 | 11.26 | 11.33 | 11.17 | 22883 |
| 1714512600 | 11.63 | -0.64 | -5.23 | 12 | 12 | 11.5 | 35934 |
| 1714425720 | 12.272 | 0.11 | 0.92 | 12.5 | 12.5 | 12.13 | 48370 |
| 1714166580 | 12.16 | 0.07 | 0.62 | 12.1 | 12.16 | 12.03 | 31505 |
| 1714080300 | 12.085 | -0.42 | -3.32 | 12 | 12.14 | 12 | 83294 |
| 1713994020 | 12.5 | -0.1 | -0.79 | 12.4545 | 12.53 | 12.45 | 29027 |
| 1713907740 | 12.6 | 0.34 | 2.77 | 12.61 | 12.65 | 12.51 | 31334 |
| 1713821340 | 12.26 | 0.1 | 0.78 | 12.385 | 12.58 | 12.24 | 57083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
